Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 4.400 4.500 4.200 4.200 7,088 -0.14(-3.29%)
Oct 28, 2022 4.000 4.400 3.885 4.343 23,519 +0.22(+5.36%)
Oct 27, 2022 4.000 4.380 4.000 4.122 5,405 -0.06(-1.39%)
Oct 26, 2022 4.200 4.400 4.000 4.180 25,818 +0.13(+3.18%)
Oct 25, 2022 3.800 4.411 3.800 4.051 6,924 +0.25(+6.61%)
Oct 24, 2022 4.480 4.480 3.800 3.800 54,899 -0.80(-17.46%)
Oct 21, 2022 4.510 4.950 4.510 4.604 2,790 -0.18(-3.84%)
Oct 20, 2022 4.600 4.900 4.556 4.788 6,699 +0.19(+4.09%)
Oct 19, 2022 4.600 4.950 4.600 4.600 7,729 -0.10(-2.15%)
Oct 18, 2022 4.750 5.000 4.500 4.701 17,208 -0.09(-1.86%)
Oct 17, 2022 5.100 5.072 4.790 4.790 4,973 +0.29(+6.44%)
Oct 14, 2022 4.900 5.155 4.306 4.500 32,533 -0.50(-9.93%)
Oct 13, 2022 4.602 5.141 4.602 4.996 17,842 +0.18(+3.72%)
Oct 12, 2022 5.144 5.400 4.653 4.817 38,852 -0.55(-10.25%)
Oct 11, 2022 5.400 5.689 5.013 5.367 12,426 -0.14(-2.60%)
Oct 10, 2022 5.600 5.840 5.400 5.510 6,298 -0.11(-1.96%)
Oct 07, 2022 6.300 6.572 5.616 5.620 9,752 -0.81(-12.54%)
Oct 06, 2022 6.560 6.762 6.201 6.426 8,997 -0.25(-3.67%)
Oct 05, 2022 6.300 6.700 6.110 6.671 5,796 +0.17(+2.63%)
Oct 04, 2022 6.150 6.560 5.980 6.500 14,054 +0.50(+8.33%)
Oct 03, 2022 5.700 6.199 5.544 6.000 15,815 +0.11(+1.88%)
Sep 30, 2022 6.100 6.201 5.800 5.889 28,980 -0.16(-2.66%)
Sep 29, 2022 6.715 6.715 6.047 6.050 16,534 -0.75(-11.09%)
Sep 28, 2022 7.000 7.000 6.700 6.805 7,608 -0.40(-5.49%)
Sep 27, 2022 7.000 7.560 7.000 7.200 2,939 +0.02(+0.29%)
Sep 26, 2022 6.722 7.401 6.700 7.179 19,090 +0.25(+3.58%)
Sep 23, 2022 7.200 7.200 6.601 6.931 21,867 -0.52(-6.97%)
Sep 22, 2022 7.600 7.774 7.100 7.450 8,428 -0.33(-4.20%)
Sep 21, 2022 8.100 8.399 7.500 7.777 13,939 -0.32(-3.99%)
Sep 20, 2022 8.100 8.350 8.000 8.100 7,373 -0.10(-1.22%)
Sep 19, 2022 8.200 8.500 8.056 8.200 12,549 -0.39(-4.55%)
Sep 16, 2022 8.400 8.723 8.400 8.591 4,020 -0.10(-1.13%)
Sep 15, 2022 8.700 8.899 8.511 8.689 4,265 -0.01(-0.11%)
Sep 14, 2022 8.600 8.840 8.401 8.699 8,351 -0.14(-1.60%)
Sep 13, 2022 8.800 9.200 8.600 8.840 9,278 -0.36(-3.91%)
Sep 12, 2022 8.900 9.470 8.900 9.200 21,518 +0.28(+3.16%)
Sep 09, 2022 8.600 9.200 8.600 8.918 15,627 +0.12(+1.35%)
Sep 08, 2022 8.751 9.000 8.601 8.799 11,302 +0.05(+0.55%)
Sep 07, 2022 8.400 8.952 8.400 8.751 8,224 +0.15(+1.78%)
Sep 06, 2022 8.955 8.998 8.403 8.598 14,698 -0.40(-4.47%)
Sep 02, 2022 9.000 9.199 8.900 9.000 7,893 -0.04(-0.45%)
Sep 01, 2022 9.400 9.350 8.700 9.041 18,101 -0.42(-4.42%)
Aug 31, 2022 9.800 9.800 9.400 9.459 12,392 -0.23(-2.36%)
Aug 30, 2022 10.00 10.30 9.301 9.688 21,690 -0.30(-3.03%)
Aug 29, 2022 9.800 10.20 9.800 9.991 11,054 -0.01(-0.09%)
Aug 26, 2022 11.00 11.02 9.700 10.00 38,130 -0.30(-2.91%)
Aug 25, 2022 10.70 10.78 10.20 10.30 23,898 +0.30(+3.00%)
Aug 24, 2022 10.60 10.60 9.505 10.00 36,976 -0.60(-5.66%)
Aug 23, 2022 11.40 12.00 10.50 10.60 46,265 -1.00(-8.62%)
Aug 22, 2022 11.60 12.00 11.50 11.60 62,897 -2.10(-15.33%)
Aug 19, 2022 14.80 16.50 13.00 13.70 156,235 -3.90(-22.16%)
Aug 18, 2022 13.10 18.80 11.90 17.60 697,457 +5.11(+40.95%)
Aug 17, 2022 11.90 12.89 11.50 12.49 38,765 +0.69(+5.82%)
Aug 16, 2022 11.30 12.10 11.30 11.80 15,415 +0.30(+2.61%)
Aug 15, 2022 11.40 11.80 11.30 11.50 8,020 +0.10(+0.88%)
Aug 12, 2022 11.45 11.70 11.35 11.40 11,186 +0.00(+0.00%)
Aug 11, 2022 11.80 12.00 11.30 11.40 18,321 -0.10(-0.87%)
Aug 10, 2022 11.90 12.20 11.20 11.50 11,907 -0.30(-2.54%)
Aug 09, 2022 12.50 12.50 11.50 11.80 8,006 -0.70(-5.60%)
Aug 08, 2022 11.70 13.41 11.20 12.50 78,955 +1.20(+10.62%)
Aug 05, 2022 11.30 11.60 11.00 11.30 5,579 +0.00(+0.00%)
Aug 04, 2022 11.60 11.70 11.20 11.30 6,385 -0.10(-0.88%)
Aug 03, 2022 11.40 11.80 11.40 11.40 8,613 +0.10(+0.88%)
Aug 02, 2022 11.10 11.90 11.10 11.30 10,001 +0.20(+1.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.