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

Lizhi Inc ADR (NQ: LIZI )

N/A 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 (%)
Nov 30, 2021 2.370 2.410 2.080 2.120 1,426,786 -0.40(-15.87%)
Nov 29, 2021 2.520 2.710 2.370 2.520 1,517,539 +0.11(+4.56%)
Nov 26, 2021 2.500 2.555 2.340 2.410 411,829 -0.16(-6.23%)
Nov 24, 2021 2.500 2.600 2.433 2.570 299,801 +0.05(+1.98%)
Nov 23, 2021 2.500 2.588 2.470 2.520 367,686 +0.00(+0.00%)
Nov 22, 2021 2.620 2.662 2.450 2.520 463,376 -0.11(-4.18%)
Nov 19, 2021 2.590 2.660 2.540 2.630 442,988 +0.05(+1.94%)
Nov 18, 2021 2.680 2.680 2.530 2.580 492,468 -0.10(-3.73%)
Nov 17, 2021 2.760 2.790 2.630 2.680 556,944 -0.12(-4.29%)
Nov 16, 2021 2.880 2.880 2.750 2.800 344,827 -0.06(-2.10%)
Nov 15, 2021 2.940 2.940 2.775 2.860 479,426 -0.02(-0.69%)
Nov 12, 2021 2.820 2.909 2.760 2.880 452,656 +0.07(+2.49%)
Nov 11, 2021 2.790 2.890 2.763 2.810 254,447 +0.05(+1.81%)
Nov 10, 2021 2.790 2.760 686,045 -0.03(-1.08%)
Nov 09, 2021 2.930 2.930 2.680 2.790 491,665 -0.16(-5.42%)
Nov 08, 2021 2.890 2.980 2.865 2.950 374,056 +0.07(+2.43%)
Nov 05, 2021 2.950 2.980 2.830 2.880 424,080 -0.06(-2.04%)
Nov 04, 2021 3.060 3.079 2.920 2.940 325,738 -0.09(-2.97%)
Nov 03, 2021 3.060 3.090 3.000 3.030 342,988 -0.03(-0.98%)
Nov 02, 2021 3.170 3.176 3.010 3.060 369,994 -0.08(-2.55%)
Nov 01, 2021 3.100 3.155 3.075 3.140 326,323 +0.06(+1.95%)
Oct 29, 2021 3.220 3.230 3.070 3.080 341,009 -0.05(-1.60%)
Oct 28, 2021 3.130 3.179 3.110 3.130 195,649 +0.03(+0.97%)
Oct 27, 2021 3.220 3.250 3.100 3.100 147,312 -0.08(-2.52%)
Oct 26, 2021 3.370 3.180 430,832 -0.18(-5.36%)
Oct 25, 2021 3.270 3.360 3.210 3.360 328,819 +0.24(+7.69%)
Oct 22, 2021 3.250 3.290 3.120 3.120 333,056 -0.21(-6.31%)
Oct 21, 2021 3.440 3.640 3.240 3.330 717,764 -0.16(-4.58%)
Oct 20, 2021 3.260 3.590 3.210 3.490 1,305,819 +0.28(+8.72%)
Oct 19, 2021 3.190 3.250 3.060 3.210 340,718 +0.06(+1.74%)
Oct 18, 2021 3.190 3.240 3.100 3.155 244,742 -0.08(-2.32%)
Oct 15, 2021 3.190 3.271 3.155 3.230 274,568 -0.02(-0.62%)
Oct 14, 2021 3.280 3.290 3.200 3.250 210,337 +0.03(+0.93%)
Oct 13, 2021 3.130 3.235 3.110 3.220 200,325 +0.05(+1.58%)
Oct 12, 2021 3.130 3.230 3.100 3.170 154,190 +0.04(+1.28%)
Oct 11, 2021 3.110 3.250 3.110 3.130 220,411 +0.03(+0.97%)
Oct 08, 2021 3.220 3.240 3.040 3.100 323,635 -0.03(-0.96%)
Oct 07, 2021 3.100 3.205 3.070 3.130 502,675 +0.11(+3.64%)
Oct 06, 2021 2.970 3.120 2.950 3.020 219,971 -0.02(-0.66%)
Oct 05, 2021 3.030 3.140 2.977 3.040 212,920 +0.05(+1.67%)
Oct 04, 2021 3.110 3.110 2.940 2.990 482,240 -0.16(-5.08%)
Oct 01, 2021 3.150 3.208 3.020 3.150 435,087 -0.02(-0.63%)
Sep 30, 2021 2.940 3.280 2.860 3.170 1,279,393 +0.33(+11.62%)
Sep 29, 2021 3.270 3.410 2.830 2.840 3,032,668 -0.42(-12.88%)
Sep 28, 2021 3.460 3.500 3.250 3.260 465,476 -0.22(-6.32%)
Sep 27, 2021 3.340 3.500 3.280 3.480 384,469 +0.11(+3.26%)
Sep 24, 2021 3.360 3.420 3.270 3.370 467,833 -0.08(-2.32%)
Sep 23, 2021 3.550 3.550 3.380 3.450 304,380 -0.04(-1.15%)
Sep 22, 2021 3.370 3.570 3.364 3.490 386,316 +0.12(+3.56%)
Sep 21, 2021 3.520 3.541 3.300 3.370 290,826 -0.04(-1.17%)
Sep 20, 2021 3.600 3.600 3.360 3.410 561,001 -0.30(-8.09%)
Sep 17, 2021 3.750 3.810 3.610 3.710 398,345 -0.05(-1.33%)
Sep 16, 2021 3.640 3.830 3.620 3.760 484,107 +0.07(+1.90%)
Sep 15, 2021 3.780 3.800 3.600 3.690 429,907 -0.09(-2.38%)
Sep 14, 2021 3.890 3.940 3.720 3.780 554,378 -0.14(-3.57%)
Sep 13, 2021 4.030 4.045 3.838 3.920 366,854 -0.06(-1.51%)
Sep 10, 2021 4.120 4.120 3.970 3.980 375,328 -0.06(-1.49%)
Sep 09, 2021 4.000 4.130 3.950 4.040 402,595 +0.00(+0.00%)
Sep 08, 2021 4.210 4.210 4.010 4.040 541,560 -0.18(-4.27%)
Sep 07, 2021 4.330 4.400 4.210 4.220 566,328 -0.04(-0.94%)
Sep 03, 2021 4.450 4.500 4.170 4.260 489,695 -0.10(-2.29%)
Sep 02, 2021 4.310 4.650 4.274 4.360 1,209,639 +0.11(+2.59%)
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.