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 (%)
May 31, 2023 9.200 9.172 8.299 8.401 44,795 -0.75(-8.19%)
May 30, 2023 8.000 9.200 7.810 9.150 110,968 +1.14(+14.29%)
May 26, 2023 7.800 8.380 7.521 8.006 72,466 -0.19(-2.37%)
May 25, 2023 7.902 8.800 7.231 8.200 580,418 +1.20(+17.14%)
May 24, 2023 6.870 7.200 6.700 7.000 15,651 -0.10(-1.41%)
May 23, 2023 7.000 7.200 6.756 7.100 9,988 +0.10(+1.43%)
May 22, 2023 6.700 7.000 6.644 7.000 7,021 +0.24(+3.55%)
May 19, 2023 6.700 6.900 6.600 6.760 2,991 +0.06(+0.88%)
May 18, 2023 6.600 6.800 6.600 6.701 3,294 -0.10(-1.46%)
May 17, 2023 6.400 6.800 6.360 6.800 16,267 +0.10(+1.49%)
May 16, 2023 6.700 6.799 6.400 6.700 5,935 +0.10(+1.50%)
May 15, 2023 6.400 6.700 6.400 6.601 3,483 +0.05(+0.78%)
May 12, 2023 6.899 6.900 6.550 6.550 9,337 -0.31(-4.49%)
May 11, 2023 6.900 7.000 6.600 6.858 2,847 -0.04(-0.59%)
May 10, 2023 6.700 6.959 6.500 6.899 14,059 +0.30(+4.55%)
May 09, 2023 6.623 6.810 6.500 6.599 7,229 -0.02(-0.36%)
May 08, 2023 6.720 6.720 6.461 6.623 4,300 +0.16(+2.52%)
May 05, 2023 6.688 6.800 6.250 6.460 27,474 -0.34(-5.00%)
May 04, 2023 6.880 6.900 6.600 6.800 6,374 +0.10(+1.49%)
May 03, 2023 6.900 7.048 6.100 6.700 13,773 -0.15(-2.20%)
May 02, 2023 7.600 7.800 6.800 6.851 34,724 -0.63(-8.48%)
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.