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 (%)
Mar 31, 2023 0.7857 0.7900 0.7010 0.7543 212,924 -0.03(-3.91%)
Mar 30, 2023 0.8300 0.8400 0.7600 0.7850 307,029 +0.02(+2.61%)
Mar 29, 2023 0.7100 0.7788 0.7100 0.7650 296,075 +0.07(+10.07%)
Mar 28, 2023 0.6800 0.7200 0.6808 0.6950 88,149 +0.01(+0.72%)
Mar 27, 2023 0.6663 0.6900 0.6519 0.6900 110,827 +0.01(+1.47%)
Mar 24, 2023 0.6800 0.6800 0.6601 0.6800 68,049 +0.00(+0.35%)
Mar 23, 2023 0.6515 0.6930 0.6500 0.6776 199,296 +0.05(+7.56%)
Mar 22, 2023 0.6500 0.6849 0.6300 0.6300 1,414,983 -0.02(-3.08%)
Mar 21, 2023 0.7100 0.7300 0.6000 0.6500 1,629,702 -0.08(-10.75%)
Mar 20, 2023 0.7400 0.7700 0.7160 0.7283 203,514 -0.04(-5.42%)
Mar 17, 2023 0.7800 0.8150 0.7300 0.7700 125,695 -0.01(-1.87%)
Mar 16, 2023 0.7800 0.7998 0.7650 0.7847 306,724 +0.02(+3.25%)
Mar 15, 2023 0.7800 0.8000 0.7400 0.7600 176,578 -0.01(-1.66%)
Mar 14, 2023 0.7231 0.8498 0.7100 0.7728 336,534 +0.05(+6.87%)
Mar 13, 2023 0.7100 0.7484 0.6661 0.7231 296,930 +0.00(+0.43%)
Mar 10, 2023 0.7799 0.7799 0.7000 0.7200 199,578 -0.05(-6.51%)
Mar 09, 2023 0.8100 0.8150 0.7552 0.7701 218,857 -0.03(-3.74%)
Mar 08, 2023 0.8080 0.8281 0.7660 0.8000 79,078 +0.01(+1.23%)
Mar 07, 2023 0.8001 0.8400 0.7901 0.7903 72,605 -0.01(-1.22%)
Mar 06, 2023 0.8811 0.8811 0.7600 0.8001 296,398 -0.08(-8.96%)
Mar 03, 2023 0.8200 0.8900 0.8200 0.8788 183,334 +0.06(+7.47%)
Mar 02, 2023 0.7683 0.8200 0.7651 0.8177 163,234 +0.05(+6.87%)
Mar 01, 2023 0.8400 0.8800 0.7507 0.7651 556,563 -0.06(-7.26%)
Feb 28, 2023 0.8400 0.8500 0.8000 0.8250 79,287 -0.01(-0.60%)
Feb 27, 2023 0.8200 0.8500 0.8101 0.8300 59,217 +0.02(+2.47%)
Feb 24, 2023 0.8400 0.8640 0.8012 0.8100 147,868 -0.05(-5.80%)
Feb 23, 2023 0.8800 0.9000 0.8300 0.8599 133,214 -0.00(-0.24%)
Feb 22, 2023 0.9000 0.9064 0.8600 0.8620 460,685 +0.02(+2.62%)
Feb 21, 2023 0.9600 0.9600 0.8400 0.8400 563,233 -0.12(-12.09%)
Feb 17, 2023 1.000 1.010 0.9400 0.9555 182,208 -0.04(-4.45%)
Feb 16, 2023 0.9800 1.020 0.9731 1.000 171,175 -0.02(-1.96%)
Feb 15, 2023 1.070 1.070 0.9500 1.020 346,202 -0.04(-3.77%)
Feb 14, 2023 1.020 1.060 1.020 1.060 90,946 +0.03(+2.91%)
Feb 13, 2023 1.030 1.090 1.030 1.030 188,404 +0.00(+0.00%)
Feb 10, 2023 1.110 1.112 1.010 1.030 524,555 -0.10(-8.85%)
Feb 09, 2023 1.140 1.160 1.080 1.130 572,866 +0.04(+3.67%)
Feb 08, 2023 1.140 1.160 1.080 1.090 765,198 -0.12(-9.92%)
Feb 07, 2023 1.100 1.340 1.020 1.210 7,859,265 +0.21(+21.00%)
Feb 06, 2023 1.020 1.090 0.9980 1.000 225,390 -0.06(-5.66%)
Feb 03, 2023 1.030 1.100 1.030 1.060 127,649 +0.00(+0.00%)
Feb 02, 2023 1.140 1.140 1.030 1.060 212,591 -0.04(-3.64%)
Feb 01, 2023 0.9700 1.100 0.9600 1.100 285,067 +0.12(+12.24%)
Jan 31, 2023 1.050 1.050 0.9200 0.9800 480,910 -0.01(-1.01%)
Jan 30, 2023 1.060 1.080 0.9600 0.9900 462,726 -0.07(-6.60%)
Jan 27, 2023 1.090 1.090 1.010 1.060 231,393 -0.01(-0.93%)
Jan 26, 2023 1.130 1.130 1.020 1.070 356,642 -0.01(-0.93%)
Jan 25, 2023 1.100 1.100 1.010 1.080 319,412 +0.01(+0.93%)
Jan 24, 2023 1.090 1.120 1.050 1.070 173,119 +0.01(+0.94%)
Jan 23, 2023 1.000 1.090 0.9401 1.060 382,990 +0.11(+11.46%)
Jan 20, 2023 0.9606 0.9890 0.9362 0.9510 176,971 +0.02(+2.26%)
Jan 19, 2023 0.9200 0.9500 0.9200 0.9300 59,224 +0.03(+3.33%)
Jan 18, 2023 0.9500 1.000 0.9000 0.9000 161,935 -0.03(-3.23%)
Jan 17, 2023 0.9900 1.050 0.9200 0.9300 203,653 -0.05(-4.93%)
Jan 13, 2023 1.010 1.010 0.9000 0.9782 963,570 -0.07(-6.84%)
Jan 12, 2023 1.120 1.120 0.9800 1.050 244,490 -0.05(-4.55%)
Jan 11, 2023 1.180 1.180 1.080 1.100 295,342 -0.04(-3.51%)
Jan 10, 2023 0.9800 1.180 0.9499 1.140 513,526 +0.16(+16.33%)
Jan 09, 2023 0.9700 1.189 0.9600 0.9800 1,265,649 +0.02(+2.08%)
Jan 06, 2023 0.9000 0.9700 0.8000 0.9600 509,522 +0.14(+17.06%)
Jan 05, 2023 0.7300 0.9300 0.7300 0.8201 748,228 +0.12(+16.99%)
Jan 04, 2023 0.6250 0.7200 0.6250 0.7010 375,026 +0.11(+18.81%)
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.