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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 5.700 6.400 5.691 6.300 3,963 +0.59(+10.33%)
Dec 29, 2022 5.800 6.500 5.710 5.710 12,868 -0.09(-1.55%)
Dec 28, 2022 6.000 6.230 5.800 5.800 9,468 -0.20(-3.33%)
Dec 27, 2022 6.400 6.600 5.640 6.000 32,983 -0.41(-6.40%)
Dec 23, 2022 7.300 7.302 6.410 6.410 12,875 -1.09(-14.53%)
Dec 22, 2022 7.800 7.800 7.315 7.500 4,197 +0.20(+2.74%)
Dec 21, 2022 7.400 7.700 7.300 7.300 9,938 -0.26(-3.43%)
Dec 20, 2022 8.119 8.141 7.225 7.559 11,311 -0.58(-7.17%)
Dec 19, 2022 8.100 8.600 7.501 8.143 14,383 -0.06(-0.70%)
Dec 16, 2022 7.306 8.200 7.306 8.200 26,039 +0.67(+8.87%)
Dec 15, 2022 7.602 8.100 7.000 7.532 18,322 -0.27(-3.47%)
Dec 14, 2022 7.701 7.900 7.654 7.803 11,150 -0.10(-1.28%)
Dec 13, 2022 7.800 8.300 7.727 7.904 17,723 -0.04(-0.57%)
Dec 12, 2022 8.007 8.497 7.675 7.949 22,702 -0.05(-0.64%)
Dec 09, 2022 7.300 8.200 7.205 8.000 19,665 +0.40(+5.26%)
Dec 08, 2022 7.962 7.962 7.300 7.600 30,914 +0.37(+5.16%)
Dec 07, 2022 7.400 7.400 7.010 7.227 14,621 -0.43(-5.68%)
Dec 06, 2022 8.000 8.497 7.300 7.662 30,739 -0.28(-3.46%)
Dec 05, 2022 8.200 8.497 7.800 7.937 85,491 +0.44(+5.88%)
Dec 02, 2022 6.900 7.597 6.836 7.496 43,597 +0.55(+7.93%)
Dec 01, 2022 7.290 7.290 6.633 6.945 16,317 -0.34(-4.71%)
Nov 30, 2022 6.000 7.351 6.000 7.288 54,643 +1.01(+16.07%)
Nov 29, 2022 6.200 6.500 6.125 6.279 16,447 +0.38(+6.42%)
Nov 28, 2022 5.988 6.100 5.803 5.900 11,323 -0.19(-3.20%)
Nov 25, 2022 6.600 6.600 6.010 6.095 15,146 -0.50(-7.62%)
Nov 23, 2022 6.296 6.600 6.000 6.598 32,516 +0.40(+6.42%)
Nov 22, 2022 6.500 6.500 5.902 6.200 12,429 -0.26(-4.02%)
Nov 21, 2022 6.600 6.865 6.312 6.460 18,106 -0.54(-7.73%)
Nov 18, 2022 7.000 7.400 6.322 7.001 32,615 -0.20(-2.76%)
Nov 17, 2022 8.300 8.300 7.000 7.200 83,563 -1.00(-12.20%)
Nov 16, 2022 8.100 9.300 7.300 8.200 560,333 +1.00(+13.89%)
Nov 15, 2022 6.010 7.400 6.000 7.200 97,730 +1.43(+24.83%)
Nov 14, 2022 4.900 5.768 4.749 5.768 37,081 +1.01(+21.30%)
Nov 11, 2022 4.600 4.825 4.380 4.755 23,579 +0.21(+4.53%)
Nov 10, 2022 4.300 4.899 4.257 4.549 10,067 +0.36(+8.70%)
Nov 09, 2022 4.550 4.700 4.102 4.185 14,008 -0.55(-11.56%)
Nov 08, 2022 4.600 4.899 4.400 4.732 18,475 +0.09(+1.94%)
Nov 07, 2022 4.515 4.800 4.400 4.642 12,771 +0.34(+7.95%)
Nov 04, 2022 4.400 4.801 4.150 4.300 43,171 +0.14(+3.29%)
Nov 03, 2022 4.107 4.359 4.050 4.163 24,619 -0.14(-3.19%)
Nov 02, 2022 4.410 4.500 4.150 4.300 9,070 -0.19(-4.19%)
Nov 01, 2022 4.315 4.675 4.240 4.488 10,159 +0.29(+6.86%)
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%)
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.