LIZI Quote, Trading Chart, LIZHI INC.

home / stock / lizi / lizi quote

Stock Information
Company Name: LIZHI INC.
Stock Symbol: LIZI
Market: NASDAQ
Menu
LIZI LIZI Quote LIZI Short LIZI News LIZI Articles LIZI Message Board
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