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 (%)
Oct 31, 2023 3.550 3.550 3.270 3.490 27,101 -0.04(-1.13%)
Oct 30, 2023 3.620 3.640 3.450 3.530 20,552 -0.07(-1.94%)
Oct 27, 2023 3.860 3.920 3.270 3.600 96,878 -0.27(-6.98%)
Oct 26, 2023 3.930 4.020 3.820 3.870 16,962 -0.17(-4.21%)
Oct 25, 2023 4.100 4.150 3.900 4.040 25,684 -0.16(-3.72%)
Oct 24, 2023 3.905 4.240 3.905 4.196 36,457 +0.33(+8.54%)
Oct 23, 2023 3.940 3.940 3.740 3.866 22,037 -0.06(-1.61%)
Oct 20, 2023 4.040 4.070 3.750 3.929 38,393 -0.05(-1.27%)
Oct 19, 2023 3.850 4.354 3.820 3.980 255,167 +0.30(+8.15%)
Oct 18, 2023 3.610 3.770 3.560 3.680 26,928 +0.02(+0.63%)
Oct 17, 2023 3.640 3.657 3.645 3.657 1,682 +0.01(+0.19%)
Oct 16, 2023 3.635 3.715 3.603 3.650 7,486 +0.04(+1.11%)
Oct 13, 2023 3.670 3.670 3.571 3.610 15,024 -0.08(-2.17%)
Oct 12, 2023 3.740 3.750 3.690 3.690 6,808 -0.11(-2.89%)
Oct 11, 2023 3.800 3.830 3.740 3.800 5,511 -0.02(-0.52%)
Oct 10, 2023 3.750 3.833 3.730 3.820 18,752 -0.01(-0.26%)
Oct 09, 2023 3.830 3.830 3.724 3.830 5,069 +0.00(+0.00%)
Oct 06, 2023 3.690 3.900 3.650 3.830 25,039 +0.13(+3.51%)
Oct 05, 2023 3.694 3.800 3.676 3.700 11,285 -0.03(-0.80%)
Oct 04, 2023 3.720 3.730 3.630 3.730 12,025 -0.02(-0.53%)
Oct 03, 2023 3.800 3.800 3.639 3.750 9,110 -0.05(-1.32%)
Oct 02, 2023 3.850 3.870 3.760 3.800 13,044 -0.06(-1.55%)
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 +3.43(+789.40%)
Sep 19, 2023 0.4500 0.4570 0.4300 0.4340 207,312 -0.02(-5.03%)
Sep 18, 2023 0.4400 0.4645 0.4300 0.4570 104,082 +0.01(+1.76%)
Sep 15, 2023 0.4515 0.4920 0.4310 0.4491 74,443 -0.01(-3.00%)
Sep 14, 2023 0.4700 0.4935 0.4510 0.4630 187,744 +0.00(+0.04%)
Sep 13, 2023 0.4620 0.4932 0.4605 0.4628 75,326 -0.01(-1.53%)
Sep 12, 2023 0.4700 0.5299 0.4610 0.4700 286,283 +0.01(+1.29%)
Sep 11, 2023 0.4734 0.5040 0.4512 0.4640 260,186 -0.00(-0.88%)
Sep 08, 2023 0.4750 0.4960 0.4602 0.4681 232,284 -0.01(-2.07%)
Sep 07, 2023 0.5000 0.5053 0.4631 0.4780 536,667 -0.03(-6.68%)
Sep 06, 2023 0.5413 0.5413 0.5005 0.5122 160,991 -0.02(-3.36%)
Sep 05, 2023 0.5500 0.5820 0.5231 0.5300 139,985 -0.02(-4.38%)
Sep 01, 2023 0.6100 0.6194 0.5100 0.5543 912,229 -0.07(-10.74%)
Aug 31, 2023 0.6700 0.6700 0.6201 0.6210 266,496 -0.02(-2.98%)
Aug 30, 2023 0.6600 0.6710 0.6200 0.6401 569,413 -0.12(-15.33%)
Aug 29, 2023 0.7200 0.7600 0.7000 0.7560 527,712 +0.03(+4.28%)
Aug 28, 2023 0.6700 0.7499 0.6700 0.7250 100,026 +0.06(+9.50%)
Aug 25, 2023 0.6720 0.6808 0.6604 0.6621 46,682 -0.01(-1.18%)
Aug 24, 2023 0.7100 0.7300 0.6604 0.6700 212,452 -0.03(-3.89%)
Aug 23, 2023 0.6900 0.7195 0.6800 0.6971 86,871 +0.01(+1.92%)
Aug 22, 2023 0.7000 0.7240 0.6748 0.6840 145,884 -0.02(-2.29%)
Aug 21, 2023 0.7000 0.7119 0.6604 0.7000 198,926 +0.03(+5.09%)
Aug 18, 2023 0.7090 0.7120 0.6501 0.6661 157,138 -0.03(-4.83%)
Aug 17, 2023 0.6876 0.7120 0.6723 0.6999 96,766 +0.01(+2.18%)
Aug 16, 2023 0.6910 0.7299 0.6700 0.6850 176,827 -0.01(-1.15%)
Aug 15, 2023 0.7200 0.7330 0.6930 0.6930 137,843 -0.04(-5.46%)
Aug 14, 2023 0.7250 0.7899 0.6930 0.7330 175,559 +0.01(+1.24%)
Aug 11, 2023 0.7120 0.7435 0.7030 0.7240 222,533 -0.01(-1.36%)
Aug 10, 2023 0.7900 0.7980 0.7301 0.7340 235,235 -0.04(-5.33%)
Aug 09, 2023 0.8400 0.8400 0.7600 0.7753 331,807 -0.05(-5.68%)
Aug 08, 2023 0.8200 0.8450 0.7850 0.8220 227,002 +0.00(+0.12%)
Aug 07, 2023 0.8400 0.8500 0.7860 0.8210 325,909 +0.01(+0.86%)
Aug 04, 2023 0.8000 0.8319 0.7803 0.8140 150,944 +0.02(+2.51%)
Aug 03, 2023 0.7850 0.8250 0.7800 0.7941 158,925 +0.02(+3.00%)
Aug 02, 2023 0.8200 0.8266 0.7700 0.7710 450,853 -0.07(-8.10%)
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.