Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lizhi Inc ADR (NQ: LIZI )

2.800 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 (%)
May 31, 2023 9.200 9.172 8.299 8.401 44,795 -0.75(-8.19%)
May 30, 2023 8.000 9.200 7.810 9.150 110,968 +1.14(+14.29%)
May 26, 2023 7.800 8.380 7.521 8.006 72,466 -0.19(-2.37%)
May 25, 2023 7.902 8.800 7.231 8.200 580,418 +1.20(+17.14%)
May 24, 2023 6.870 7.200 6.700 7.000 15,651 -0.10(-1.41%)
May 23, 2023 7.000 7.200 6.756 7.100 9,988 +0.10(+1.43%)
May 22, 2023 6.700 7.000 6.644 7.000 7,021 +0.24(+3.55%)
May 19, 2023 6.700 6.900 6.600 6.760 2,991 +0.06(+0.88%)
May 18, 2023 6.600 6.800 6.600 6.701 3,294 -0.10(-1.46%)
May 17, 2023 6.400 6.800 6.360 6.800 16,267 +0.10(+1.49%)
May 16, 2023 6.700 6.799 6.400 6.700 5,935 +0.10(+1.50%)
May 15, 2023 6.400 6.700 6.400 6.601 3,483 +0.05(+0.78%)
May 12, 2023 6.899 6.900 6.550 6.550 9,337 -0.31(-4.49%)
May 11, 2023 6.900 7.000 6.600 6.858 2,847 -0.04(-0.59%)
May 10, 2023 6.700 6.959 6.500 6.899 14,059 +0.30(+4.55%)
May 09, 2023 6.623 6.810 6.500 6.599 7,229 -0.02(-0.36%)
May 08, 2023 6.720 6.720 6.461 6.623 4,300 +0.16(+2.52%)
May 05, 2023 6.688 6.800 6.250 6.460 27,474 -0.34(-5.00%)
May 04, 2023 6.880 6.900 6.600 6.800 6,374 +0.10(+1.49%)
May 03, 2023 6.900 7.048 6.100 6.700 13,773 -0.15(-2.20%)
May 02, 2023 7.600 7.800 6.800 6.851 34,724 -0.63(-8.48%)
May 01, 2023 7.100 7.800 7.125 7.486 26,472 +0.38(+5.36%)
Apr 28, 2023 7.100 7.300 6.800 7.105 12,511 +0.02(+0.21%)
Apr 27, 2023 6.800 7.274 6.800 7.090 3,852 +0.19(+2.75%)
Apr 26, 2023 7.190 7.250 6.700 6.900 16,165 -0.26(-3.63%)
Apr 25, 2023 7.300 7.270 7.100 7.160 4,998 -0.04(-0.61%)
Apr 24, 2023 7.206 7.350 7.000 7.204 2,412 -0.10(-1.32%)
Apr 21, 2023 7.460 7.460 7.103 7.300 858 +0.07(+1.01%)
Apr 20, 2023 7.560 7.584 7.200 7.227 7,262 +0.03(+0.38%)
Apr 19, 2023 7.128 7.800 7.100 7.200 21,316 +0.03(+0.35%)
Apr 18, 2023 7.000 7.300 6.900 7.175 6,186 +0.08(+1.06%)
Apr 17, 2023 6.800 7.399 6.750 7.100 7,692 +0.08(+1.18%)
Apr 14, 2023 7.027 7.300 6.699 7.017 12,718 -0.08(-1.17%)
Apr 13, 2023 7.300 7.300 6.900 7.100 6,281 +0.14(+2.04%)
Apr 12, 2023 7.190 7.200 6.811 6.958 6,094 -0.13(-1.79%)
Apr 11, 2023 7.100 7.400 6.901 7.085 14,355 -0.01(-0.21%)
Apr 10, 2023 7.150 7.299 7.000 7.100 12,332 -0.20(-2.74%)
Apr 06, 2023 6.931 7.450 6.931 7.300 15,227 +0.30(+4.29%)
Apr 05, 2023 6.900 7.100 6.901 7.000 5,187 +0.12(+1.76%)
Apr 04, 2023 7.151 7.152 6.812 6.879 14,127 -0.22(-3.10%)
Apr 03, 2023 7.345 7.775 6.827 7.099 38,946 -0.44(-5.89%)
Mar 31, 2023 7.857 7.900 7.010 7.543 21,292 -0.31(-3.91%)
Mar 30, 2023 8.300 8.400 7.600 7.850 30,702 +0.20(+2.61%)
Mar 29, 2023 7.100 7.788 7.100 7.650 29,607 +0.70(+10.07%)
Mar 28, 2023 6.800 7.200 6.808 6.950 8,814 +0.05(+0.72%)
Mar 27, 2023 6.663 6.900 6.519 6.900 11,082 +0.10(+1.47%)
Mar 24, 2023 6.800 6.800 6.601 6.800 6,804 +0.02(+0.35%)
Mar 23, 2023 6.515 6.930 6.500 6.776 19,929 +0.48(+7.56%)
Mar 22, 2023 6.500 6.849 6.300 6.300 141,498 -0.20(-3.08%)
Mar 21, 2023 7.100 7.300 6.000 6.500 162,969 -0.78(-10.75%)
Mar 20, 2023 7.400 7.700 7.160 7.283 20,351 -0.42(-5.42%)
Mar 17, 2023 7.800 8.150 7.300 7.700 12,569 -0.15(-1.87%)
Mar 16, 2023 7.800 7.998 7.650 7.847 30,672 +0.25(+3.25%)
Mar 15, 2023 7.800 8.000 7.400 7.600 17,657 -0.13(-1.66%)
Mar 14, 2023 7.231 8.498 7.100 7.728 33,653 +0.50(+6.87%)
Mar 13, 2023 7.100 7.484 6.661 7.231 29,693 +0.03(+0.43%)
Mar 10, 2023 7.799 7.799 7.000 7.200 19,957 -0.50(-6.51%)
Mar 09, 2023 8.100 8.150 7.552 7.701 21,885 -0.30(-3.74%)
Mar 08, 2023 8.080 8.281 7.660 8.000 7,907 +0.10(+1.23%)
Mar 07, 2023 8.001 8.400 7.901 7.903 7,260 -0.10(-1.22%)
Mar 06, 2023 8.811 8.811 7.600 8.001 29,639 -0.79(-8.96%)
Mar 03, 2023 8.200 8.900 8.200 8.788 18,333 +0.61(+7.47%)
Mar 02, 2023 7.683 8.200 7.651 8.177 16,323 +0.53(+6.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.