Lizhi Inc ADR (NQ: LIZI )

1.200 -0.030 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 1.200 1.290 1.165 1.230 136,883 +0.04(+3.36%)
Jul 01, 2022 1.150 1.240 1.150 1.190 128,766 +0.03(+2.59%)
Jun 30, 2022 1.150 1.190 1.100 1.160 39,130 -0.01(-0.85%)
Jun 29, 2022 1.130 1.220 1.060 1.170 81,893 +0.02(+1.74%)
Jun 28, 2022 1.190 1.240 1.150 1.150 34,698 -0.05(-4.17%)
Jun 27, 2022 1.200 1.238 1.169 1.200 59,620 +0.00(+0.00%)
Jun 24, 2022 1.180 1.350 1.175 1.200 263,615 +0.03(+2.56%)
Jun 23, 2022 1.160 1.191 1.160 1.170 41,293 +0.00(+0.00%)
Jun 22, 2022 1.120 1.190 1.120 1.170 155,993 +0.01(+0.86%)
Jun 21, 2022 1.150 1.180 1.110 1.160 122,706 +0.08(+7.41%)
Jun 17, 2022 1.070 1.120 1.050 1.080 60,977 +0.04(+3.85%)
Jun 16, 2022 1.120 1.170 1.020 1.040 232,106 -0.09(-7.96%)
Jun 15, 2022 1.200 1.220 1.120 1.130 168,495 -0.05(-4.24%)
Jun 14, 2022 1.140 1.225 1.140 1.180 121,716 +0.03(+2.61%)
Jun 13, 2022 1.200 1.210 1.120 1.150 141,742 -0.11(-8.73%)
Jun 10, 2022 1.350 1.350 1.240 1.260 77,974 -0.09(-6.67%)
Jun 09, 2022 1.370 1.370 1.321 1.350 100,292 -0.10(-6.90%)
Jun 08, 2022 1.420 1.460 1.390 1.450 182,849 +0.11(+8.21%)
Jun 07, 2022 1.190 1.400 1.180 1.340 322,467 +0.15(+12.61%)
Jun 06, 2022 1.180 1.250 1.170 1.190 144,785 +0.03(+2.59%)
Jun 03, 2022 1.150 1.190 1.130 1.160 56,415 -0.02(-1.69%)
Jun 02, 2022 1.170 1.200 1.160 1.180 76,675 +0.01(+0.85%)
Jun 01, 2022 1.230 1.230 1.140 1.170 66,008 -0.01(-0.85%)
May 31, 2022 1.170 1.230 1.150 1.180 206,897 -0.03(-2.48%)
May 27, 2022 1.160 1.230 1.130 1.210 234,659 +0.07(+6.14%)
May 26, 2022 1.200 1.250 1.130 1.140 308,424 +0.00(+0.00%)
May 25, 2022 1.090 1.250 1.090 1.140 119,070 -0.01(-0.87%)
May 24, 2022 1.110 1.240 1.070 1.150 123,341 +0.00(+0.00%)
May 23, 2022 1.240 1.240 1.140 1.150 47,145 -0.10(-8.00%)
May 20, 2022 1.210 1.250 1.170 1.250 160,318 +0.05(+4.17%)
May 19, 2022 1.120 1.200 1.050 1.200 80,983 +0.05(+4.35%)
May 18, 2022 1.110 1.200 1.110 1.150 49,581 +0.00(+0.00%)
May 17, 2022 1.170 1.225 1.125 1.150 219,253 +0.00(+0.00%)
May 16, 2022 1.090 1.150 1.070 1.150 28,454 +0.01(+0.88%)
May 13, 2022 1.070 1.140 1.010 1.140 136,051 +0.09(+8.57%)
May 12, 2022 1.060 1.090 1.012 1.050 235,800 -0.04(-3.67%)
May 11, 2022 1.100 1.140 1.080 1.090 130,431 -0.05(-4.39%)
May 10, 2022 1.160 1.160 1.063 1.140 59,354 +0.09(+8.57%)
May 09, 2022 1.080 1.200 1.020 1.050 230,315 -0.05(-4.55%)
May 06, 2022 1.200 1.200 1.090 1.100 116,371 -0.11(-9.09%)
May 05, 2022 1.280 1.320 1.200 1.210 163,220 -0.14(-10.37%)
May 04, 2022 1.340 1.350 1.170 1.350 115,086 -0.01(-0.74%)
May 03, 2022 1.330 1.405 1.330 1.360 77,147 +0.03(+2.26%)
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.