LIZI Quote, Trading Chart, LIZHI INC.
Stock Information
Get LIZI Alerts
News, Short Squeeze, Breakout and More Instantly...
LIZI Quote
Last: | $2.8 |
Change Percent: | 0.0% |
Open: | $2.8 |
Previous Close: | $2.8 |
High: | $2.8 |
Low: | $2.71 |
Volume: | 145,331 |
Last Trade Date Time: | 01/24/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes. |
LIZI Chart
Last Twenty Trading Days
Date: | 2024-01-24 |
Open: | $2.8 |
Close: | $2.8 |
High: | $2.8 |
Low: | $2.71 |
Volume: | 145,331 |
Date: | 2024-01-23 |
Open: | $2.71 |
Close: | $2.74 |
High: | $2.8 |
Low: | $2.7 |
Volume: | 25,820 |
Date: | 2024-01-22 |
Open: | $2.7 |
Close: | $2.75 |
High: | $2.78 |
Low: | $2.6 |
Volume: | 21,213 |
Date: | 2024-01-19 |
Open: | $2.725 |
Close: | $2.788 |
High: | $2.8 |
Low: | $2.725 |
Volume: | 21,021 |
Date: | 2024-01-18 |
Open: | $2.78 |
Close: | $2.75 |
High: | $2.8 |
Low: | $2.74 |
Volume: | 49,636 |
Date: | 2024-01-17 |
Open: | $2.64 |
Close: | $2.73 |
High: | $2.745 |
Low: | $2.64 |
Volume: | 7,385 |
Date: | 2024-01-16 |
Open: | $2.77 |
Close: | $2.76 |
High: | $2.8 |
Low: | $2.75 |
Volume: | 21,204 |
Date: | 2024-01-15 |
Open: | $2.735 |
Close: | $2.78 |
High: | $2.8 |
Low: | $2.73 |
Volume: | 44,461 |
Date: | 2024-01-12 |
Open: | $2.735 |
Close: | $2.78 |
High: | $2.8 |
Low: | $2.73 |
Volume: | 44,461 |
Date: | 2024-01-11 |
Open: | $2.7239 |
Close: | $2.76 |
High: | $2.78 |
Low: | $2.67 |
Volume: | 20,206 |
Date: | 2024-01-10 |
Open: | $2.702 |
Close: | $2.7 |
High: | $2.78 |
Low: | $2.7 |
Volume: | 25,251 |
Date: | 2024-01-09 |
Open: | $2.79 |
Close: | $2.74 |
High: | $2.8 |
Low: | $2.73 |
Volume: | 36,264 |
Date: | 2024-01-08 |
Open: | $2.79 |
Close: | $2.77 |
High: | $2.8 |
Low: | $2.71 |
Volume: | 30,204 |
Date: | 2024-01-05 |
Open: | $2.725 |
Close: | $2.77 |
High: | $2.77 |
Low: | $2.725 |
Volume: | 11,682 |
Date: | 2024-01-04 |
Open: | $2.72 |
Close: | $2.68 |
High: | $2.7204 |
Low: | $2.6206 |
Volume: | 41,783 |
Date: | 2024-01-03 |
Open: | $2.67 |
Close: | $2.73 |
High: | $2.771 |
Low: | $2.67 |
Volume: | 27,772 |
Date: | 2024-01-02 |
Open: | $2.66 |
Close: | $2.77 |
High: | $2.8 |
Low: | $2.66 |
Volume: | 49,112 |
Date: | 2024-01-01 |
Open: | $2.96 |
Close: | $2.74 |
High: | $3.067 |
Low: | $2.73 |
Volume: | 84,026 |
Date: | 2023-12-29 |
Open: | $2.96 |
Close: | $2.74 |
High: | $3.067 |
Low: | $2.73 |
Volume: | 84,026 |
Date: | 2023-12-28 |
Open: | $2.96 |
Close: | $3.01 |
High: | $3.03 |
Low: | $2.9 |
Volume: | 28,011 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.