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 (%)
Sep 29, 2023 3.830 3.870 3.740 3.860 10,068 +0.05(+1.31%)
Sep 28, 2023 3.700 3.870 3.500 3.810 46,695 +0.18(+4.96%)
Sep 27, 2023 3.650 3.770 3.620 3.630 20,365 -0.08(-2.02%)
Sep 26, 2023 3.750 3.810 3.670 3.705 74,105 -0.13(-3.52%)
Sep 25, 2023 3.980 3.860 3.840 3.840 23,746 -0.14(-3.52%)
Sep 22, 2023 3.930 4.059 3.800 3.980 30,457 +0.03(+0.76%)
Sep 21, 2023 3.880 4.070 3.780 3.950 60,264 +0.09(+2.33%)
Sep 20, 2023 3.980 4.600 3.640 3.860 300,198 -0.48(-11.06%)
Sep 19, 2023 4.500 4.570 4.300 4.340 20,731 -0.23(-5.03%)
Sep 18, 2023 4.400 4.645 4.300 4.570 10,408 +0.08(+1.76%)
Sep 15, 2023 4.515 4.920 4.310 4.491 7,444 -0.14(-3.00%)
Sep 14, 2023 4.700 4.935 4.510 4.630 18,774 +0.00(+0.04%)
Sep 13, 2023 4.620 4.932 4.605 4.628 7,532 -0.07(-1.53%)
Sep 12, 2023 4.700 5.299 4.610 4.700 28,628 +0.06(+1.29%)
Sep 11, 2023 4.734 5.040 4.512 4.640 26,018 -0.04(-0.88%)
Sep 08, 2023 4.750 4.960 4.602 4.681 23,228 -0.10(-2.07%)
Sep 07, 2023 5.000 5.053 4.631 4.780 53,666 -0.34(-6.68%)
Sep 06, 2023 5.413 5.413 5.005 5.122 16,099 -0.18(-3.36%)
Sep 05, 2023 5.500 5.820 5.231 5.300 13,998 -0.24(-4.38%)
Sep 01, 2023 6.100 6.194 5.100 5.543 91,222 -0.67(-10.74%)
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%)
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.