Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 24, 2024
0
+0.00(+0.00%)
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
3.100
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%)
Dec 01, 2023
2.860
2.886
2.480
2.660
83,750
-0.22(-7.64%)
Nov 30, 2023
3.030
3.080
2.810
2.880
185,257
-1.02(-26.13%)
Nov 29, 2023
3.670
3.898
3.670
3.898
46,243
+0.08(+2.05%)
Nov 28, 2023
3.750
3.820
3.690
3.820
16,061
+0.00(+0.00%)
Nov 27, 2023
3.836
3.836
3.730
3.820
12,151
+0.00(+0.13%)
Nov 24, 2023
3.800
3.960
3.750
3.815
12,174
+0.02(+0.66%)
Nov 22, 2023
3.780
3.850
3.780
3.790
4,391
+0.01(+0.22%)
Nov 21, 2023
3.900
3.950
3.660
3.781
6,350
-0.11(-2.79%)
Nov 20, 2023
3.880
3.970
3.880
3.890
7,038
+0.07(+1.83%)
Nov 17, 2023
3.725
3.841
3.725
3.820
5,221
+0.07(+1.87%)
Nov 16, 2023
3.707
3.840
3.707
3.750
5,556
-0.02(-0.53%)
Nov 15, 2023
3.700
3.900
3.700
3.770
12,417
+0.11(+3.01%)
Nov 14, 2023
3.720
3.720
3.560
3.660
3,993
+0.11(+3.10%)
Nov 13, 2023
3.720
3.720
3.500
3.550
13,145
-0.05(-1.28%)
Nov 10, 2023
3.551
3.630
3.551
3.596
7,864
-0.08(-2.30%)
Nov 09, 2023
3.680
3.740
3.650
3.681
5,718
+0.04(+0.98%)
Nov 08, 2023
3.590
3.645
3.550
3.645
5,273
+0.03(+0.97%)
Nov 07, 2023
3.610
3.650
3.570
3.610
5,145
-0.06(-1.63%)
Nov 06, 2023
3.770
3.770
3.670
3.670
6,305
-0.03(-0.81%)
Nov 03, 2023
3.460
3.730
3.460
3.700
15,214
+0.21(+6.02%)
Nov 02, 2023
3.400
3.570
3.400
3.490
9,188
+0.10(+2.95%)
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
.