Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Lizhi Inc ADR (NQ: LIZI )

2.800 UNCHANGED

Last Price Updated: 3:59 PM EST, Jan 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	60.00	61.50	58.80	60.90	39,460	-0.10(-0.16%)
Apr 29, 2021	63.80	64.10	60.40	61.00	92,789	-2.40(-3.79%)
Apr 28, 2021	63.20	64.10	61.00	63.40	83,928	-0.60(-0.94%)
Apr 27, 2021	68.40	68.40	62.00	64.00	99,662	-3.20(-4.76%)
Apr 26, 2021	65.90	67.70	65.10	67.20	76,285	+0.90(+1.36%)
Apr 23, 2021	64.60	67.20	64.00	66.30	66,960	+2.00(+3.11%)
Apr 22, 2021	64.70	67.40	61.40	64.30	113,889	+1.30(+2.06%)
Apr 21, 2021	60.50	64.40	60.00	63.00	76,338	+1.30(+2.11%)
Apr 20, 2021	61.50	64.90	59.70	61.70	76,328	-2.60(-4.04%)
Apr 19, 2021	69.50	70.90	62.40	64.30	79,765	-3.90(-5.72%)
Apr 16, 2021	68.40	70.00	66.20	68.20	70,000	+0.20(+0.29%)
Apr 15, 2021	73.80	74.70	66.60	68.00	85,545	-4.50(-6.21%)
Apr 14, 2021	73.90	76.10	70.70	72.50	75,523	-1.40(-1.89%)
Apr 13, 2021	75.00	76.20	69.70	73.90	125,465	-1.90(-2.51%)
Apr 12, 2021	80.20	80.70	75.00	75.80	67,310	-3.80(-4.77%)
Apr 09, 2021	81.80	82.60	78.50	79.60	85,470	-1.80(-2.21%)
Apr 08, 2021	85.20	88.90	80.50	81.40	157,349	-1.10(-1.33%)
Apr 07, 2021	86.50	88.50	82.10	82.50	91,039	-6.70(-7.51%)
Apr 06, 2021	87.50	95.10	83.20	89.20	176,838	+4.00(+4.69%)
Apr 05, 2021	91.90	91.90	81.00	85.20	125,381	-6.20(-6.78%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Lizhi Inc ADR (NQ: LIZI )

Historical Prices