Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
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 +3.43(+789.40%)
Sep 19, 2023 0.4500 0.4570 0.4300 0.4340 207,312 -0.02(-5.03%)
Sep 18, 2023 0.4400 0.4645 0.4300 0.4570 104,082 +0.01(+1.76%)
Sep 15, 2023 0.4515 0.4920 0.4310 0.4491 74,443 -0.01(-3.00%)
Sep 14, 2023 0.4700 0.4935 0.4510 0.4630 187,744 +0.00(+0.04%)
Sep 13, 2023 0.4620 0.4932 0.4605 0.4628 75,326 -0.01(-1.53%)
Sep 12, 2023 0.4700 0.5299 0.4610 0.4700 286,283 +0.01(+1.29%)
Sep 11, 2023 0.4734 0.5040 0.4512 0.4640 260,186 -0.00(-0.88%)
Sep 08, 2023 0.4750 0.4960 0.4602 0.4681 232,284 -0.01(-2.07%)
Sep 07, 2023 0.5000 0.5053 0.4631 0.4780 536,667 -0.03(-6.68%)
Sep 06, 2023 0.5413 0.5413 0.5005 0.5122 160,991 -0.02(-3.36%)
Sep 05, 2023 0.5500 0.5820 0.5231 0.5300 139,985 -0.02(-4.38%)
Sep 01, 2023 0.6100 0.6194 0.5100 0.5543 912,229 -0.07(-10.74%)
Aug 31, 2023 0.6700 0.6700 0.6201 0.6210 266,496 -0.02(-2.98%)
Aug 30, 2023 0.6600 0.6710 0.6200 0.6401 569,413 -0.12(-15.33%)
Aug 29, 2023 0.7200 0.7600 0.7000 0.7560 527,712 +0.03(+4.28%)
Aug 28, 2023 0.6700 0.7499 0.6700 0.7250 100,026 +0.06(+9.50%)
Aug 25, 2023 0.6720 0.6808 0.6604 0.6621 46,682 -0.01(-1.18%)
Aug 24, 2023 0.7100 0.7300 0.6604 0.6700 212,452 -0.03(-3.89%)
Aug 23, 2023 0.6900 0.7195 0.6800 0.6971 86,871 +0.01(+1.92%)
Aug 22, 2023 0.7000 0.7240 0.6748 0.6840 145,884 -0.02(-2.29%)
Aug 21, 2023 0.7000 0.7119 0.6604 0.7000 198,926 +0.03(+5.09%)
Aug 18, 2023 0.7090 0.7120 0.6501 0.6661 157,138 -0.03(-4.83%)
Aug 17, 2023 0.6876 0.7120 0.6723 0.6999 96,766 +0.01(+2.18%)
Aug 16, 2023 0.6910 0.7299 0.6700 0.6850 176,827 -0.01(-1.15%)
Aug 15, 2023 0.7200 0.7330 0.6930 0.6930 137,843 -0.04(-5.46%)
Aug 14, 2023 0.7250 0.7899 0.6930 0.7330 175,559 +0.01(+1.24%)
Aug 11, 2023 0.7120 0.7435 0.7030 0.7240 222,533 -0.01(-1.36%)
Aug 10, 2023 0.7900 0.7980 0.7301 0.7340 235,235 -0.04(-5.33%)
Aug 09, 2023 0.8400 0.8400 0.7600 0.7753 331,807 -0.05(-5.68%)
Aug 08, 2023 0.8200 0.8450 0.7850 0.8220 227,002 +0.00(+0.12%)
Aug 07, 2023 0.8400 0.8500 0.7860 0.8210 325,909 +0.01(+0.86%)
Aug 04, 2023 0.8000 0.8319 0.7803 0.8140 150,944 +0.02(+2.51%)
Aug 03, 2023 0.7850 0.8250 0.7800 0.7941 158,925 +0.02(+3.00%)
Aug 02, 2023 0.8200 0.8266 0.7700 0.7710 450,853 -0.07(-8.10%)
Aug 01, 2023 0.8400 0.8700 0.8202 0.8390 111,675 -0.04(-4.66%)
Jul 31, 2023 0.8910 0.9005 0.8601 0.8800 474,980 +0.02(+2.76%)
Jul 28, 2023 0.8000 0.8797 0.7650 0.8564 692,975 +0.09(+11.95%)
Jul 27, 2023 0.7700 0.7959 0.7510 0.7650 277,081 +0.00(+0.47%)
Jul 26, 2023 0.7729 0.7980 0.7600 0.7614 100,155 -0.01(-1.49%)
Jul 25, 2023 0.7900 0.8153 0.7550 0.7729 174,708 -0.02(-2.95%)
Jul 24, 2023 0.7700 0.8089 0.7710 0.7964 112,444 +0.01(+1.07%)
Jul 21, 2023 0.7650 0.7990 0.7500 0.7880 102,292 +0.02(+2.31%)
Jul 20, 2023 0.7905 0.8150 0.7600 0.7702 99,342 -0.02(-2.57%)
Jul 19, 2023 0.7880 0.8123 0.7600 0.7905 170,894 -0.01(-1.68%)
Jul 18, 2023 0.8000 0.8093 0.7820 0.8040 109,304 -0.00(-0.37%)
Jul 17, 2023 0.7470 0.8080 0.7470 0.8070 120,261 +0.04(+5.77%)
Jul 14, 2023 0.8100 0.8300 0.7500 0.7630 158,543 -0.05(-5.57%)
Jul 13, 2023 0.7800 0.8182 0.7800 0.8080 234,044 +0.04(+5.29%)
Jul 12, 2023 0.7750 0.8195 0.7410 0.7674 299,674 -0.03(-3.22%)
Jul 11, 2023 0.7750 0.8000 0.7500 0.7929 334,493 +0.02(+2.44%)
Jul 10, 2023 0.8200 0.8200 0.7050 0.7740 691,773 -0.02(-2.76%)
Jul 07, 2023 0.7500 0.8100 0.7400 0.7960 453,825 +0.02(+2.71%)
Jul 06, 2023 0.9000 0.9038 0.7480 0.7750 788,028 -0.10(-11.02%)
Jul 05, 2023 0.8900 0.9180 0.8600 0.8710 125,087 -0.02(-2.13%)
Jul 03, 2023 0.8999 0.9136 0.8700 0.8900 135,327 -0.02(-2.20%)
Jun 30, 2023 0.9350 0.9467 0.8766 0.9100 244,815 -0.01(-1.12%)
Jun 29, 2023 1.020 1.035 0.9005 0.9203 424,579 -0.10(-9.77%)
Jun 28, 2023 1.000 1.030 0.9901 1.020 104,663 +0.03(+2.62%)
Jun 27, 2023 1.030 1.040 0.9940 0.9940 75,798 -0.02(-1.58%)
Jun 26, 2023 1.020 1.020 0.9500 1.010 194,383 -0.01(-0.98%)
Jun 23, 2023 1.010 1.030 0.9510 1.020 66,684 +0.01(+1.00%)
Jun 22, 2023 1.070 1.080 0.9960 1.010 342,489 -0.05(-4.73%)
Jun 21, 2023 0.9300 1.090 0.9000 1.060 377,551 +0.09(+9.17%)
Jun 20, 2023 1.090 1.090 0.9600 0.9710 311,957 -0.12(-10.92%)
Jun 16, 2023 1.100 1.220 1.030 1.090 899,017 +0.03(+2.83%)
Jun 15, 2023 0.9300 1.090 0.9130 1.060 2,398,341 +0.11(+11.68%)
Jun 14, 2023 0.9400 0.9690 0.9000 0.9491 1,622,105 +0.05(+5.21%)
Jun 13, 2023 0.9300 0.9690 0.8819 0.9021 211,665 -0.03(-3.00%)
Jun 12, 2023 0.8897 0.9500 0.8731 0.9300 251,526 +0.06(+6.54%)
Jun 09, 2023 0.9000 0.9602 0.8600 0.8729 352,206 -0.02(-1.92%)
Jun 08, 2023 0.8800 0.9100 0.8502 0.8900 222,316 +0.03(+3.37%)
Jun 07, 2023 0.8700 0.8900 0.8420 0.8610 78,437 +0.00(+0.12%)
Jun 06, 2023 0.8100 0.8800 0.8083 0.8600 171,731 +0.00(+0.22%)
Jun 05, 2023 0.8600 0.9030 0.8460 0.8581 243,071 +0.01(+0.98%)
Jun 02, 2023 0.8400 0.8598 0.8000 0.8498 258,950 +0.01(+0.70%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.