Lizhi Inc ADR (NQ: LIZI )

0.7204 +0.0904 (+14.35%)
Streaming Delayed Price Updated: 3:44 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 0.6200 0.6500 0.6125 0.6279 164,472 +0.04(+6.42%)
Nov 28, 2022 0.5988 0.6100 0.5803 0.5900 113,239 -0.02(-3.20%)
Nov 25, 2022 0.6600 0.6600 0.6010 0.6095 151,469 -0.05(-7.62%)
Nov 23, 2022 0.6296 0.6600 0.6000 0.6598 325,163 +0.04(+6.42%)
Nov 22, 2022 0.6500 0.6500 0.5902 0.6200 124,298 -0.03(-4.02%)
Nov 21, 2022 0.6600 0.6865 0.6312 0.6460 181,063 -0.05(-7.73%)
Nov 18, 2022 0.7000 0.7400 0.6322 0.7001 326,151 -0.02(-2.76%)
Nov 17, 2022 0.8300 0.8300 0.7000 0.7200 835,639 -0.10(-12.20%)
Nov 16, 2022 0.8100 0.9300 0.7300 0.8200 5,603,333 +0.10(+13.89%)
Nov 15, 2022 0.6010 0.7400 0.6000 0.7200 977,309 +0.14(+24.83%)
Nov 14, 2022 0.4900 0.5768 0.4749 0.5768 370,818 +0.10(+21.30%)
Nov 11, 2022 0.4600 0.4825 0.4380 0.4755 235,797 +0.02(+4.53%)
Nov 10, 2022 0.4300 0.4899 0.4257 0.4549 100,674 +0.04(+8.70%)
Nov 09, 2022 0.4550 0.4700 0.4102 0.4185 140,089 -0.05(-11.56%)
Nov 08, 2022 0.4600 0.4899 0.4400 0.4732 184,758 +0.01(+1.94%)
Nov 07, 2022 0.4515 0.4800 0.4400 0.4642 127,715 +0.03(+7.95%)
Nov 04, 2022 0.4400 0.4801 0.4150 0.4300 431,711 +0.01(+3.29%)
Nov 03, 2022 0.4107 0.4359 0.4050 0.4163 246,194 -0.01(-3.19%)
Nov 02, 2022 0.4410 0.4500 0.4150 0.4300 90,700 -0.02(-4.19%)
Nov 01, 2022 0.4315 0.4675 0.4240 0.4488 101,596 +0.03(+6.86%)
Oct 31, 2022 0.4400 0.4500 0.4200 0.4200 70,885 -0.01(-3.29%)
Oct 28, 2022 0.4000 0.4400 0.3885 0.4343 235,193 +0.02(+5.36%)
Oct 27, 2022 0.4000 0.4380 0.4000 0.4122 54,056 -0.01(-1.39%)
Oct 26, 2022 0.4200 0.4400 0.4000 0.4180 258,189 +0.01(+3.18%)
Oct 25, 2022 0.3800 0.4411 0.3800 0.4051 69,242 +0.03(+6.61%)
Oct 24, 2022 0.4480 0.4480 0.3800 0.3800 548,995 -0.08(-17.46%)
Oct 21, 2022 0.4510 0.4950 0.4510 0.4604 27,908 -0.02(-3.84%)
Oct 20, 2022 0.4600 0.4900 0.4556 0.4788 66,998 +0.02(+4.09%)
Oct 19, 2022 0.4600 0.4950 0.4600 0.4600 77,297 -0.01(-2.15%)
Oct 18, 2022 0.4750 0.5000 0.4500 0.4701 172,083 -0.01(-1.86%)
Oct 17, 2022 0.5100 0.5072 0.4790 0.4790 49,737 +0.03(+6.44%)
Oct 14, 2022 0.4900 0.5155 0.4306 0.4500 325,336 -0.05(-9.93%)
Oct 13, 2022 0.4602 0.5141 0.4602 0.4996 178,427 +0.02(+3.72%)
Oct 12, 2022 0.5144 0.5400 0.4653 0.4817 388,521 -0.05(-10.25%)
Oct 11, 2022 0.5400 0.5689 0.5013 0.5367 124,265 -0.01(-2.60%)
Oct 10, 2022 0.5600 0.5840 0.5400 0.5510 62,989 -0.01(-1.96%)
Oct 07, 2022 0.6300 0.6572 0.5616 0.5620 97,523 -0.08(-12.54%)
Oct 06, 2022 0.6560 0.6762 0.6201 0.6426 89,971 -0.02(-3.67%)
Oct 05, 2022 0.6300 0.6700 0.6110 0.6671 57,960 +0.02(+2.63%)
Oct 04, 2022 0.6150 0.6560 0.5980 0.6500 140,548 +0.05(+8.33%)
Oct 03, 2022 0.5700 0.6199 0.5544 0.6000 158,152 +0.01(+1.88%)
Sep 30, 2022 0.6100 0.6201 0.5800 0.5889 289,807 -0.02(-2.66%)
Sep 29, 2022 0.6715 0.6715 0.6047 0.6050 165,349 -0.08(-11.09%)
Sep 28, 2022 0.7000 0.7000 0.6700 0.6805 76,089 -0.04(-5.49%)
Sep 27, 2022 0.7000 0.7560 0.7000 0.7200 29,396 +0.00(+0.29%)
Sep 26, 2022 0.6722 0.7401 0.6700 0.7179 190,906 +0.02(+3.58%)
Sep 23, 2022 0.7200 0.7200 0.6601 0.6931 218,671 -0.05(-6.97%)
Sep 22, 2022 0.7600 0.7774 0.7100 0.7450 84,284 -0.03(-4.20%)
Sep 21, 2022 0.8100 0.8399 0.7500 0.7777 139,395 -0.03(-3.99%)
Sep 20, 2022 0.8100 0.8350 0.8000 0.8100 73,730 -0.01(-1.22%)
Sep 19, 2022 0.8200 0.8500 0.8056 0.8200 125,490 -0.04(-4.55%)
Sep 16, 2022 0.8400 0.8723 0.8400 0.8591 40,200 -0.01(-1.13%)
Sep 15, 2022 0.8700 0.8899 0.8511 0.8689 42,656 -0.00(-0.11%)
Sep 14, 2022 0.8600 0.8840 0.8401 0.8699 83,518 -0.01(-1.60%)
Sep 13, 2022 0.8800 0.9200 0.8600 0.8840 92,780 -0.04(-3.91%)
Sep 12, 2022 0.8900 0.9470 0.8900 0.9200 215,180 +0.03(+3.16%)
Sep 09, 2022 0.8600 0.9200 0.8600 0.8918 156,275 +0.01(+1.35%)
Sep 08, 2022 0.8751 0.9000 0.8601 0.8799 113,027 +0.00(+0.55%)
Sep 07, 2022 0.8400 0.8952 0.8400 0.8751 82,246 +0.02(+1.78%)
Sep 06, 2022 0.8955 0.8998 0.8403 0.8598 146,982 -0.04(-4.47%)
Sep 02, 2022 0.9000 0.9199 0.8900 0.9000 78,934 -0.00(-0.45%)
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.