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 (%)
Jan 24, 2024				2.800	0	+0.06(+2.19%)
Jan 23, 2024	2.710	2.800	2.700	2.740	24,908	-0.01(-0.36%)
Jan 22, 2024	2.700	2.780	2.600	2.750	21,208	-0.04(-1.36%)
Jan 19, 2024	2.725	2.800	2.725	2.788	21,021	+0.04(+1.38%)
Jan 18, 2024	2.780	2.800	2.740	2.750	49,636	+0.02(+0.73%)
Jan 17, 2024	2.640	2.745	2.640	2.730	7,385	-0.03(-1.09%)
Jan 16, 2024	2.770	2.800	2.750	2.760	21,204	-0.02(-0.72%)
Jan 12, 2024	2.730	2.800	2.730	2.780	44,461	+0.02(+0.72%)
Jan 11, 2024	2.720	2.780	2.670	2.760	20,206	+0.06(+2.22%)
Jan 10, 2024	2.700	2.780	2.700	2.700	25,251	-0.04(-1.46%)
Jan 09, 2024	2.790	2.800	2.730	2.740	36,264	-0.03(-1.08%)
Jan 08, 2024	2.790	2.800	2.710	2.770	30,204	+0.00(+0.00%)
Jan 05, 2024	2.725	2.770	2.725	2.770	11,682	+0.09(+3.36%)
Jan 04, 2024	2.720	2.720	2.621	2.680	41,783	-0.05(-1.83%)
Jan 03, 2024	2.670	2.771	2.670	2.730	27,772	-0.04(-1.44%)
Jan 02, 2024	2.660	2.800	2.660	2.770	49,112	+0.03(+1.09%)
Dec 29, 2023	2.960	3.067	2.730	2.740	84,026	-0.27(-8.97%)
Dec 28, 2023	2.960	3.030	2.900	3.010	28,011	+0.03(+1.01%)
Dec 27, 2023	2.960	3.080	2.951	2.980	67,531	+0.04(+1.36%)
Dec 26, 2023	2.750	3.000	2.710	2.940	117,374	+0.19(+6.91%)
Dec 22, 2023	2.780	2.860	2.680	2.750	57,783	+0.03(+1.10%)
Dec 21, 2023	2.350	2.810	2.350	2.720	453,121	+0.37(+15.75%)
Dec 20, 2023	2.440	2.440	2.350	2.350	8,010	-0.03(-1.26%)
Dec 19, 2023	2.400	2.454	2.373	2.380	11,347	+0.01(+0.43%)
Dec 18, 2023	2.480	2.480	2.320	2.370	19,549	-0.07(-2.87%)
Dec 15, 2023	2.500	2.502	2.304	2.440	20,756	-0.06(-2.44%)
Dec 14, 2023	2.460	2.620	2.450	2.501	74,178	-0.02(-0.75%)
Dec 13, 2023	2.660	2.662	2.390	2.520	176,264	+0.23(+10.04%)
Dec 12, 2023	2.400	2.400	2.240	2.290	19,960	-0.07(-2.86%)
Dec 11, 2023	2.400	2.430	2.310	2.357	16,734	-0.07(-2.82%)
Dec 08, 2023	2.620	2.620	2.410	2.426	38,144	-0.09(-3.73%)
Dec 07, 2023	2.350	2.630	2.254	2.520	110,565	+0.23(+10.04%)
Dec 06, 2023	2.290	2.340	2.220	2.290	26,576	+0.02(+0.88%)
Dec 05, 2023	2.340	2.350	2.270	2.270	29,601	-0.08(-3.40%)
Dec 04, 2023	2.610	2.720	2.300	2.350	180,911	-0.31(-11.65%)

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