Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lizhi Inc ADR (NQ: LIZI )

2.800 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 6.700 6.700 6.201 6.210 26,649 -0.19(-2.98%)
Aug 30, 2023 6.600 6.710 6.200 6.401 56,941 -1.16(-15.33%)
Aug 29, 2023 7.200 7.600 7.000 7.560 52,771 +0.31(+4.28%)
Aug 28, 2023 6.700 7.499 6.700 7.250 10,002 +0.63(+9.50%)
Aug 25, 2023 6.720 6.808 6.604 6.621 4,668 -0.08(-1.18%)
Aug 24, 2023 7.100 7.300 6.604 6.700 21,245 -0.27(-3.89%)
Aug 23, 2023 6.900 7.195 6.800 6.971 8,687 +0.13(+1.92%)
Aug 22, 2023 7.000 7.240 6.748 6.840 14,588 -0.16(-2.29%)
Aug 21, 2023 7.000 7.119 6.604 7.000 19,892 +0.34(+5.09%)
Aug 18, 2023 7.090 7.120 6.501 6.661 15,713 -0.34(-4.83%)
Aug 17, 2023 6.876 7.120 6.723 6.999 9,676 +0.15(+2.18%)
Aug 16, 2023 6.910 7.299 6.700 6.850 17,682 -0.08(-1.15%)
Aug 15, 2023 7.200 7.330 6.930 6.930 13,784 -0.40(-5.46%)
Aug 14, 2023 7.250 7.899 6.930 7.330 17,555 +0.09(+1.24%)
Aug 11, 2023 7.120 7.435 7.030 7.240 22,253 -0.10(-1.36%)
Aug 10, 2023 7.900 7.980 7.301 7.340 23,523 -0.41(-5.33%)
Aug 09, 2023 8.400 8.400 7.600 7.753 33,180 -0.47(-5.68%)
Aug 08, 2023 8.200 8.450 7.850 8.220 22,700 +0.01(+0.12%)
Aug 07, 2023 8.400 8.500 7.860 8.210 32,590 +0.07(+0.86%)
Aug 04, 2023 8.000 8.319 7.803 8.140 15,094 +0.20(+2.51%)
Aug 03, 2023 7.850 8.250 7.800 7.941 15,892 +0.23(+3.00%)
Aug 02, 2023 8.200 8.266 7.700 7.710 45,085 -0.68(-8.10%)
Aug 01, 2023 8.400 8.700 8.202 8.390 11,167 -0.41(-4.66%)
Jul 31, 2023 8.910 9.005 8.601 8.800 47,498 +0.24(+2.76%)
Jul 28, 2023 8.000 8.797 7.650 8.564 69,297 +0.91(+11.95%)
Jul 27, 2023 7.700 7.959 7.510 7.650 27,708 +0.04(+0.47%)
Jul 26, 2023 7.729 7.980 7.600 7.614 10,015 -0.12(-1.49%)
Jul 25, 2023 7.900 8.153 7.550 7.729 17,470 -0.24(-2.95%)
Jul 24, 2023 7.700 8.089 7.710 7.964 11,244 +0.08(+1.07%)
Jul 21, 2023 7.650 7.990 7.500 7.880 10,229 +0.18(+2.31%)
Jul 20, 2023 7.905 8.150 7.600 7.702 9,934 -0.20(-2.57%)
Jul 19, 2023 7.880 8.123 7.600 7.905 17,089 -0.13(-1.68%)
Jul 18, 2023 8.000 8.093 7.820 8.040 10,930 -0.03(-0.37%)
Jul 17, 2023 7.470 8.080 7.470 8.070 12,026 +0.44(+5.77%)
Jul 14, 2023 8.100 8.300 7.500 7.630 15,854 -0.45(-5.57%)
Jul 13, 2023 7.800 8.182 7.800 8.080 23,404 +0.41(+5.29%)
Jul 12, 2023 7.750 8.195 7.410 7.674 29,967 -0.25(-3.22%)
Jul 11, 2023 7.750 8.000 7.500 7.929 33,449 +0.19(+2.44%)
Jul 10, 2023 8.200 8.200 7.050 7.740 69,177 -0.22(-2.76%)
Jul 07, 2023 7.500 8.100 7.400 7.960 45,382 +0.21(+2.71%)
Jul 06, 2023 9.000 9.038 7.480 7.750 78,802 -0.96(-11.02%)
Jul 05, 2023 8.900 9.180 8.600 8.710 12,508 -0.19(-2.13%)
Jul 03, 2023 8.999 9.136 8.700 8.900 13,532 -0.20(-2.20%)
Jun 30, 2023 9.350 9.467 8.766 9.100 24,481 -0.10(-1.12%)
Jun 29, 2023 10.20 10.35 9.005 9.203 42,457 -1.00(-9.77%)
Jun 28, 2023 10.00 10.30 9.901 10.20 10,466 +0.26(+2.62%)
Jun 27, 2023 10.30 10.40 9.940 9.940 7,579 -0.16(-1.58%)
Jun 26, 2023 10.20 10.20 9.500 10.10 19,438 -0.10(-0.98%)
Jun 23, 2023 10.10 10.30 9.510 10.20 6,668 +0.10(+1.00%)
Jun 22, 2023 10.70 10.80 9.960 10.10 34,248 -0.50(-4.73%)
Jun 21, 2023 9.300 10.90 9.000 10.60 37,755 +0.89(+9.17%)
Jun 20, 2023 10.90 10.90 9.600 9.710 31,195 -1.19(-10.92%)
Jun 16, 2023 11.00 12.20 10.30 10.90 89,901 +0.30(+2.83%)
Jun 15, 2023 9.300 10.90 9.130 10.60 239,834 +1.11(+11.68%)
Jun 14, 2023 9.400 9.690 9.000 9.491 162,210 +0.47(+5.21%)
Jun 13, 2023 9.300 9.690 8.819 9.021 21,166 -0.28(-3.00%)
Jun 12, 2023 8.897 9.500 8.731 9.300 25,152 +0.57(+6.54%)
Jun 09, 2023 9.000 9.602 8.600 8.729 35,220 -0.17(-1.92%)
Jun 08, 2023 8.800 9.100 8.502 8.900 22,231 +0.29(+3.37%)
Jun 07, 2023 8.700 8.900 8.420 8.610 7,843 +0.01(+0.12%)
Jun 06, 2023 8.100 8.800 8.083 8.600 17,173 +0.02(+0.22%)
Jun 05, 2023 8.600 9.030 8.460 8.581 24,307 +0.08(+0.98%)
Jun 02, 2023 8.400 8.598 8.000 8.498 25,895 +0.06(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.