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
)
N/A
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
3.080
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%)
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%)
Nov 01, 2023
3.341
3.479
3.341
3.390
10,063
-0.10(-2.87%)
Oct 31, 2023
3.550
3.550
3.270
3.490
27,101
-0.04(-1.13%)
Oct 30, 2023
3.620
3.640
3.450
3.530
20,552
-0.07(-1.94%)
Oct 27, 2023
3.860
3.920
3.270
3.600
96,878
-0.27(-6.98%)
Oct 26, 2023
3.930
4.020
3.820
3.870
16,962
-0.17(-4.21%)
Oct 25, 2023
4.100
4.150
3.900
4.040
25,684
-0.16(-3.72%)
Oct 24, 2023
3.905
4.240
3.905
4.196
36,457
+0.33(+8.54%)
Oct 23, 2023
3.940
3.940
3.740
3.866
22,037
-0.06(-1.61%)
Oct 20, 2023
4.040
4.070
3.750
3.929
38,393
-0.05(-1.27%)
Oct 19, 2023
3.850
4.354
3.820
3.980
255,167
+0.30(+8.15%)
Oct 18, 2023
3.610
3.770
3.560
3.680
26,928
+0.02(+0.63%)
Oct 17, 2023
3.640
3.657
3.645
3.657
1,682
+0.01(+0.19%)
Oct 16, 2023
3.635
3.715
3.603
3.650
7,486
+0.04(+1.11%)
Oct 13, 2023
3.670
3.670
3.571
3.610
15,024
-0.08(-2.17%)
Oct 12, 2023
3.740
3.750
3.690
3.690
6,808
-0.11(-2.89%)
Oct 11, 2023
3.800
3.830
3.740
3.800
5,511
-0.02(-0.52%)
Oct 10, 2023
3.750
3.833
3.730
3.820
18,752
-0.01(-0.26%)
Oct 09, 2023
3.830
3.830
3.724
3.830
5,069
+0.00(+0.00%)
Oct 06, 2023
3.690
3.900
3.650
3.830
25,039
+0.13(+3.51%)
Oct 05, 2023
3.694
3.800
3.676
3.700
11,285
-0.03(-0.80%)
Oct 04, 2023
3.720
3.730
3.630
3.730
12,025
-0.02(-0.53%)
Oct 03, 2023
3.800
3.800
3.639
3.750
9,110
-0.05(-1.32%)
Oct 02, 2023
3.850
3.870
3.760
3.800
13,044
-0.06(-1.55%)
Sep 29, 2023
3.830
3.870
3.740
3.860
10,068
+0.05(+1.31%)
Sep 28, 2023
3.700
3.870
3.500
3.810
46,695
+0.18(+4.96%)
Sep 27, 2023
3.650
3.770
3.620
3.630
20,365
-0.08(-2.02%)
Sep 26, 2023
3.750
3.810
3.670
3.705
74,105
-0.13(-3.52%)
Sep 25, 2023
3.980
3.860
3.840
3.840
23,746
-0.14(-3.52%)
Sep 22, 2023
3.930
4.059
3.800
3.980
30,457
+0.03(+0.76%)
Sep 21, 2023
3.880
4.070
3.780
3.950
60,264
+0.09(+2.33%)
Sep 20, 2023
3.980
4.600
3.640
3.860
300,198
-0.48(-11.06%)
Sep 19, 2023
4.500
4.570
4.300
4.340
20,731
-0.23(-5.03%)
Sep 18, 2023
4.400
4.645
4.300
4.570
10,408
+0.08(+1.76%)
Sep 15, 2023
4.515
4.920
4.310
4.491
7,444
-0.14(-3.00%)
Sep 14, 2023
4.700
4.935
4.510
4.630
18,774
+0.00(+0.04%)
Sep 13, 2023
4.620
4.932
4.605
4.628
7,532
-0.07(-1.53%)
Sep 12, 2023
4.700
5.299
4.610
4.700
28,628
+0.06(+1.29%)
Sep 11, 2023
4.734
5.040
4.512
4.640
26,018
-0.04(-0.88%)
Sep 08, 2023
4.750
4.960
4.602
4.681
23,228
-0.10(-2.07%)
Sep 07, 2023
5.000
5.053
4.631
4.780
53,666
-0.34(-6.68%)
Sep 06, 2023
5.413
5.413
5.005
5.122
16,099
-0.18(-3.36%)
Sep 05, 2023
5.500
5.820
5.231
5.300
13,998
-0.24(-4.38%)
Sep 01, 2023
6.100
6.194
5.100
5.543
91,222
-0.67(-10.74%)
Aug 31, 2023
6.700
6.700
6.201
6.210
26,649
-0.19(-2.98%)
Aug 30, 2023
6.600
6.710
6.200
6.401
56,941
-1.16(-15.33%)
Aug 29, 2023
7.200
7.600
7.000
7.560
52,771
+0.31(+4.28%)
Aug 28, 2023
6.700
7.499
6.700
7.250
10,002
+0.63(+9.50%)
Aug 25, 2023
6.720
6.808
6.604
6.621
4,668
-0.08(-1.18%)
Aug 24, 2023
7.100
7.300
6.604
6.700
21,245
-0.27(-3.89%)
Aug 23, 2023
6.900
7.195
6.800
6.971
8,687
+0.13(+1.92%)
Aug 22, 2023
7.000
7.240
6.748
6.840
14,588
-0.16(-2.29%)
Aug 21, 2023
7.000
7.119
6.604
7.000
19,892
+0.34(+5.09%)
Aug 18, 2023
7.090
7.120
6.501
6.661
15,713
-0.34(-4.83%)
Aug 17, 2023
6.876
7.120
6.723
6.999
9,676
+0.15(+2.18%)
Aug 16, 2023
6.910
7.299
6.700
6.850
17,682
-0.08(-1.15%)
Aug 15, 2023
7.200
7.330
6.930
6.930
13,784
-0.40(-5.46%)
Aug 14, 2023
7.250
7.899
6.930
7.330
17,555
+0.09(+1.24%)
Aug 11, 2023
7.120
7.435
7.030
7.240
22,253
-0.10(-1.36%)
Aug 10, 2023
7.900
7.980
7.301
7.340
23,523
-0.41(-5.33%)
Aug 09, 2023
8.400
8.400
7.600
7.753
33,180
-0.47(-5.68%)
Aug 08, 2023
8.200
8.450
7.850
8.220
22,700
+0.01(+0.12%)
Aug 07, 2023
8.400
8.500
7.860
8.210
32,590
+0.07(+0.86%)
Aug 04, 2023
8.000
8.319
7.803
8.140
15,094
+0.20(+2.51%)
Aug 03, 2023
7.850
8.250
7.800
7.941
15,892
+0.23(+3.00%)
Aug 02, 2023
8.200
8.266
7.700
7.710
45,085
-0.68(-8.10%)
Aug 01, 2023
8.400
8.700
8.202
8.390
11,167
-0.41(-4.66%)
Jul 31, 2023
8.910
9.005
8.601
8.800
47,498
+0.24(+2.76%)
Jul 28, 2023
8.000
8.797
7.650
8.564
69,297
+0.91(+11.95%)
Jul 27, 2023
7.700
7.959
7.510
7.650
27,708
+0.04(+0.47%)
Jul 26, 2023
7.729
7.980
7.600
7.614
10,015
-0.12(-1.49%)
Jul 25, 2023
7.900
8.153
7.550
7.729
17,470
-0.24(-2.95%)
Jul 24, 2023
7.700
8.089
7.710
7.964
11,244
+0.08(+1.07%)
Jul 21, 2023
7.650
7.990
7.500
7.880
10,229
+0.18(+2.31%)
Jul 20, 2023
7.905
8.150
7.600
7.702
9,934
-0.20(-2.57%)
Jul 19, 2023
7.880
8.123
7.600
7.905
17,089
-0.13(-1.68%)
Jul 18, 2023
8.000
8.093
7.820
8.040
10,930
-0.03(-0.37%)
Jul 17, 2023
7.470
8.080
7.470
8.070
12,026
+0.44(+5.77%)
Jul 14, 2023
8.100
8.300
7.500
7.630
15,854
-0.45(-5.57%)
Jul 13, 2023
7.800
8.182
7.800
8.080
23,404
+0.41(+5.29%)
Jul 12, 2023
7.750
8.195
7.410
7.674
29,967
-0.25(-3.22%)
Jul 11, 2023
7.750
8.000
7.500
7.929
33,449
+0.19(+2.44%)
Jul 10, 2023
8.200
8.200
7.050
7.740
69,177
-0.22(-2.76%)
Jul 07, 2023
7.500
8.100
7.400
7.960
45,382
+0.21(+2.71%)
Jul 06, 2023
9.000
9.038
7.480
7.750
78,802
-0.96(-11.02%)
Jul 05, 2023
8.900
9.180
8.600
8.710
12,508
-0.19(-2.13%)
Jul 03, 2023
8.999
9.136
8.700
8.900
13,532
-0.20(-2.20%)
Jun 30, 2023
9.350
9.467
8.766
9.100
24,481
-0.10(-1.12%)
Jun 29, 2023
10.20
10.35
9.005
9.203
42,457
-1.00(-9.77%)
Jun 28, 2023
10.00
10.30
9.901
10.20
10,466
+0.26(+2.62%)
Jun 27, 2023
10.30
10.40
9.940
9.940
7,579
-0.16(-1.58%)
Jun 26, 2023
10.20
10.20
9.500
10.10
19,438
-0.10(-0.98%)
Jun 23, 2023
10.10
10.30
9.510
10.20
6,668
+0.10(+1.00%)
Jun 22, 2023
10.70
10.80
9.960
10.10
34,248
-0.50(-4.73%)
Jun 21, 2023
9.300
10.90
9.000
10.60
37,755
+0.89(+9.17%)
Jun 20, 2023
10.90
10.90
9.600
9.710
31,195
-1.19(-10.92%)
Jun 16, 2023
11.00
12.20
10.30
10.90
89,901
+0.30(+2.83%)
Jun 15, 2023
9.300
10.90
9.130
10.60
239,834
+1.11(+11.68%)
Jun 14, 2023
9.400
9.690
9.000
9.491
162,210
+0.47(+5.21%)
Jun 13, 2023
9.300
9.690
8.819
9.021
21,166
-0.28(-3.00%)
Jun 12, 2023
8.897
9.500
8.731
9.300
25,152
+0.57(+6.54%)
Jun 09, 2023
9.000
9.602
8.600
8.729
35,220
-0.17(-1.92%)
Jun 08, 2023
8.800
9.100
8.502
8.900
22,231
+0.29(+3.37%)
Jun 07, 2023
8.700
8.900
8.420
8.610
7,843
+0.01(+0.12%)
Jun 06, 2023
8.100
8.800
8.083
8.600
17,173
+0.02(+0.22%)
Jun 05, 2023
8.600
9.030
8.460
8.581
24,307
+0.08(+0.98%)
Jun 02, 2023
8.400
8.598
8.000
8.498
25,895
+0.06(+0.70%)
Jun 01, 2023
8.300
8.720
8.100
8.439
14,913
+0.04(+0.45%)
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%)
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
.