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 (%)
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%)
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
.