Skip to main content
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 (%)
May 31, 2022 1.170 1.230 1.150 1.180 206,897 -0.03(-2.48%)
May 27, 2022 1.160 1.230 1.130 1.210 234,659 +0.07(+6.14%)
May 26, 2022 1.200 1.250 1.130 1.140 308,424 +0.00(+0.00%)
May 25, 2022 1.090 1.250 1.090 1.140 119,070 -0.01(-0.87%)
May 24, 2022 1.110 1.240 1.070 1.150 123,341 +0.00(+0.00%)
May 23, 2022 1.240 1.240 1.140 1.150 47,145 -0.10(-8.00%)
May 20, 2022 1.210 1.250 1.170 1.250 160,318 +0.05(+4.17%)
May 19, 2022 1.120 1.200 1.050 1.200 80,983 +0.05(+4.35%)
May 18, 2022 1.110 1.200 1.110 1.150 49,581 +0.00(+0.00%)
May 17, 2022 1.170 1.225 1.125 1.150 219,253 +0.00(+0.00%)
May 16, 2022 1.090 1.150 1.070 1.150 28,454 +0.01(+0.88%)
May 13, 2022 1.070 1.140 1.010 1.140 136,051 +0.09(+8.57%)
May 12, 2022 1.060 1.090 1.012 1.050 235,800 -0.04(-3.67%)
May 11, 2022 1.100 1.140 1.080 1.090 130,431 -0.05(-4.39%)
May 10, 2022 1.160 1.160 1.063 1.140 59,354 +0.09(+8.57%)
May 09, 2022 1.080 1.200 1.020 1.050 230,315 -0.05(-4.55%)
May 06, 2022 1.200 1.200 1.090 1.100 116,371 -0.11(-9.09%)
May 05, 2022 1.280 1.320 1.200 1.210 163,220 -0.14(-10.37%)
May 04, 2022 1.340 1.350 1.170 1.350 115,086 -0.01(-0.74%)
May 03, 2022 1.330 1.405 1.330 1.360 77,147 +0.03(+2.26%)
May 02, 2022 1.310 1.390 1.274 1.330 37,631 +0.03(+2.31%)
Apr 29, 2022 1.400 1.500 1.280 1.300 263,850 -0.01(-0.76%)
Apr 28, 2022 1.370 1.370 1.230 1.310 247,203 +0.00(+0.00%)
Apr 27, 2022 1.350 1.490 1.240 1.310 509,684 -0.01(-0.76%)
Apr 26, 2022 1.090 1.370 1.050 1.320 616,529 +0.22(+20.00%)
Apr 25, 2022 1.030 1.120 1.000 1.100 93,482 +0.01(+0.92%)
Apr 22, 2022 1.100 1.160 1.070 1.090 139,766 -0.05(-4.39%)
Apr 21, 2022 1.160 1.210 1.080 1.140 151,885 -0.03(-2.56%)
Apr 20, 2022 1.230 1.230 1.140 1.170 79,825 -0.06(-4.88%)
Apr 19, 2022 1.140 1.240 1.130 1.230 98,307 +0.09(+7.89%)
Apr 18, 2022 1.210 1.220 1.110 1.140 201,785 -0.08(-6.56%)
Apr 14, 2022 1.300 1.340 1.200 1.220 105,315 -0.07(-5.43%)
Apr 13, 2022 1.270 1.350 1.270 1.290 150,908 +0.02(+1.57%)
Apr 12, 2022 1.360 1.400 1.250 1.270 93,731 -0.09(-6.62%)
Apr 11, 2022 1.330 1.410 1.295 1.360 85,363 +0.00(+0.00%)
Apr 08, 2022 1.450 1.460 1.340 1.360 75,575 -0.07(-4.90%)
Apr 07, 2022 1.460 1.500 1.370 1.430 174,392 -0.06(-4.03%)
Apr 06, 2022 1.490 1.500 1.400 1.490 73,302 +0.00(+0.00%)
Apr 05, 2022 1.600 1.617 1.470 1.490 169,910 -0.09(-5.70%)
Apr 04, 2022 1.550 1.630 1.490 1.580 367,181 +0.12(+8.22%)
Apr 01, 2022 1.520 1.620 1.430 1.460 414,771 -0.06(-3.95%)
Mar 31, 2022 1.600 1.604 1.510 1.520 198,515 -0.10(-6.17%)
Mar 30, 2022 1.740 1.751 1.590 1.620 391,806 -0.14(-7.95%)
Mar 29, 2022 1.770 1.800 1.735 1.760 211,899 +0.07(+4.14%)
Mar 28, 2022 1.670 1.770 1.650 1.690 256,833 -0.01(-0.59%)
Mar 25, 2022 1.800 1.850 1.610 1.700 593,437 -0.17(-9.09%)
Mar 24, 2022 1.920 1.920 1.760 1.870 265,250 -0.06(-3.11%)
Mar 23, 2022 1.920 1.960 1.730 1.930 634,741 -0.07(-3.50%)
Mar 22, 2022 2.010 2.140 1.950 2.000 1,289,007 +0.09(+4.71%)
Mar 21, 2022 2.020 2.280 1.860 1.910 1,400,632 -0.16(-7.73%)
Mar 18, 2022 1.420 2.340 1.400 2.070 4,798,694 +0.59(+39.86%)
Mar 17, 2022 1.250 1.480 1.227 1.480 1,749,142 +0.22(+17.46%)
Mar 16, 2022 1.170 1.400 1.150 1.260 2,314,648 +0.30(+30.92%)
Mar 15, 2022 0.9581 1.050 0.8701 0.9624 444,358 -0.02(-1.80%)
Mar 14, 2022 1.030 1.080 0.9109 0.9800 524,917 -0.13(-11.71%)
Mar 11, 2022 1.250 1.320 1.080 1.110 540,255 -0.11(-9.02%)
Mar 10, 2022 1.430 1.460 1.210 1.220 585,338 -0.11(-8.27%)
Mar 09, 2022 1.230 1.350 1.230 1.330 288,653 +0.12(+9.92%)
Mar 08, 2022 1.250 1.256 1.180 1.210 161,703 -0.05(-3.97%)
Mar 07, 2022 1.250 1.305 1.240 1.260 102,305 -0.04(-3.08%)
Mar 04, 2022 1.330 1.330 1.250 1.300 66,414 -0.05(-3.70%)
Mar 03, 2022 1.370 1.380 1.250 1.350 67,057 -0.04(-2.88%)
Mar 02, 2022 1.390 1.440 1.300 1.390 82,667 +0.01(+0.72%)
Mar 01, 2022 1.410 1.440 1.320 1.380 66,801 -0.03(-2.13%)
Feb 28, 2022 1.460 1.500 1.150 1.410 633,638 -0.07(-4.73%)
Feb 25, 2022 1.450 1.510 1.450 1.480 49,517 +0.02(+1.37%)
Feb 24, 2022 1.230 1.500 1.230 1.460 315,416 +0.07(+5.04%)
Feb 23, 2022 1.500 1.550 1.370 1.390 93,968 -0.11(-7.33%)
Feb 22, 2022 1.500 1.550 1.470 1.500 130,215 -0.02(-1.32%)
Feb 18, 2022 1.520 0 -0.05(-3.18%)
Feb 17, 2022 1.570 1.628 1.561 1.570 100,594 -0.05(-3.09%)
Feb 16, 2022 1.530 1.620 1.480 1.620 412,374 +0.09(+5.88%)
Feb 15, 2022 1.490 1.540 1.440 1.530 112,165 +0.06(+4.08%)
Feb 14, 2022 1.450 1.530 1.440 1.470 141,617 -0.07(-4.55%)
Feb 11, 2022 1.500 1.590 1.476 1.540 252,132 +0.03(+1.99%)
Feb 10, 2022 1.450 1.557 1.440 1.510 256,117 +0.06(+4.14%)
Feb 09, 2022 1.390 1.480 1.372 1.450 283,658 +0.06(+4.32%)
Feb 08, 2022 1.380 1.400 1.330 1.390 113,753 +0.02(+1.46%)
Feb 07, 2022 1.330 1.420 1.310 1.370 273,761 +0.07(+5.38%)
Feb 04, 2022 1.280 1.309 1.230 1.300 233,207 +0.02(+1.56%)
Feb 03, 2022 1.350 1.230 1.280 176,004 -0.05(-3.76%)
Feb 02, 2022 1.440 1.510 1.310 1.330 322,304 -0.11(-7.64%)
Feb 01, 2022 1.390 1.600 1.350 1.440 346,117 +0.05(+3.60%)
Jan 31, 2022 1.220 1.390 310,286 +0.18(+14.88%)
Jan 28, 2022 1.190 1.233 1.110 1.210 203,694 +0.01(+0.83%)
Jan 27, 2022 1.300 1.310 1.170 1.200 263,575 -0.05(-4.00%)
Jan 26, 2022 1.330 1.380 1.220 1.250 221,429 -0.07(-5.30%)
Jan 25, 2022 1.310 1.360 1.260 1.320 191,081 -0.04(-2.94%)
Jan 24, 2022 1.300 1.360 1.200 1.360 459,508 +0.00(+0.00%)
Jan 21, 2022 1.460 1.490 1.350 1.360 644,023 -0.14(-9.33%)
Jan 20, 2022 1.530 1.570 1.480 1.500 239,907 +0.01(+0.67%)
Jan 19, 2022 1.590 1.590 1.470 1.490 323,661 -0.08(-5.10%)
Jan 18, 2022 1.540 1.650 1.500 1.570 438,396 +0.00(+0.00%)
Jan 14, 2022 1.570 0 +0.01(+0.64%)
Jan 13, 2022 1.640 1.660 1.550 1.560 263,644 -0.10(-6.02%)
Jan 12, 2022 1.710 1.740 1.620 1.660 176,227 +0.00(+0.00%)
Jan 11, 2022 1.590 1.700 1.580 1.660 259,298 +0.07(+4.40%)
Jan 10, 2022 1.630 1.640 1.515 1.590 296,703 -0.04(-2.45%)
Jan 07, 2022 1.620 1.693 1.610 1.630 159,598 -0.01(-0.61%)
Jan 06, 2022 1.640 1.670 1.550 1.640 175,473 +0.00(+0.00%)
Jan 05, 2022 1.770 1.780 1.615 1.640 234,534 -0.13(-7.34%)
Jan 04, 2022 1.840 1.850 1.710 1.770 405,023 -0.07(-3.80%)
Jan 03, 2022 1.840 1.890 1.770 1.840 219,485 -0.01(-0.54%)
Dec 31, 2021 1.900 1.930 1.780 1.850 577,431 -0.02(-1.07%)
Dec 30, 2021 1.750 1.920 1.721 1.870 993,102 +0.13(+7.47%)
Dec 29, 2021 1.720 1.930 1.700 1.740 1,120,531 +0.02(+1.16%)
Dec 28, 2021 1.660 1.740 1.650 1.720 398,585 +0.06(+3.61%)
Dec 27, 2021 1.840 1.970 1.650 1.660 2,251,924 -0.09(-5.14%)
Dec 23, 2021 1.780 1.810 1.690 1.750 216,726 -0.03(-1.69%)
Dec 22, 2021 1.730 1.850 1.680 1.780 561,850 +0.08(+4.71%)
Dec 21, 2021 1.730 1.740 1.670 1.700 343,074 +0.06(+3.66%)
Dec 20, 2021 1.780 1.790 1.630 1.640 424,653 -0.17(-9.39%)
Dec 17, 2021 1.710 1.870 1.680 1.810 620,452 +0.05(+2.84%)
Dec 16, 2021 1.730 1.880 1.700 1.760 367,241 +0.08(+4.76%)
Dec 15, 2021 1.780 1.780 1.570 1.680 972,213 -0.10(-5.62%)
Dec 14, 2021 1.790 1.830 1.720 1.780 168,181 -0.02(-1.11%)
Dec 13, 2021 1.820 1.870 1.710 1.800 247,612 -0.05(-2.70%)
Dec 10, 2021 1.900 1.950 1.850 1.850 334,008 -0.05(-2.63%)
Dec 09, 2021 2.000 2.040 1.880 1.900 275,632 -0.11(-5.47%)
Dec 08, 2021 1.880 2.132 1.760 2.010 1,070,542 +0.18(+9.84%)
Dec 07, 2021 1.850 1.900 1.790 1.830 287,931 +0.05(+2.81%)
Dec 06, 2021 1.660 1.840 1.612 1.780 464,644 +0.13(+7.88%)
Dec 03, 2021 1.990 1.990 1.550 1.650 1,341,717 -0.32(-16.24%)
Dec 02, 2021 2.020 2.060 1.930 1.970 507,692 -0.04(-1.99%)
Dec 01, 2021 2.170 2.260 2.000 2.010 726,914 -0.11(-5.19%)
Nov 30, 2021 2.370 2.410 2.080 2.120 1,426,786 -0.40(-15.87%)
Nov 29, 2021 2.520 2.710 2.370 2.520 1,517,539 +0.11(+4.56%)
Nov 26, 2021 2.500 2.555 2.340 2.410 411,829 -0.16(-6.23%)
Nov 24, 2021 2.500 2.600 2.433 2.570 299,801 +0.05(+1.98%)
Nov 23, 2021 2.500 2.588 2.470 2.520 367,686 +0.00(+0.00%)
Nov 22, 2021 2.620 2.662 2.450 2.520 463,376 -0.11(-4.18%)
Nov 19, 2021 2.590 2.660 2.540 2.630 442,988 +0.05(+1.94%)
Nov 18, 2021 2.680 2.680 2.530 2.580 492,468 -0.10(-3.73%)
Nov 17, 2021 2.760 2.790 2.630 2.680 556,944 -0.12(-4.29%)
Nov 16, 2021 2.880 2.880 2.750 2.800 344,827 -0.06(-2.10%)
Nov 15, 2021 2.940 2.940 2.775 2.860 479,426 -0.02(-0.69%)
Nov 12, 2021 2.820 2.909 2.760 2.880 452,656 +0.07(+2.49%)
Nov 11, 2021 2.790 2.890 2.763 2.810 254,447 +0.05(+1.81%)
Nov 10, 2021 2.790 2.760 686,045 -0.03(-1.08%)
Nov 09, 2021 2.930 2.930 2.680 2.790 491,665 -0.16(-5.42%)
Nov 08, 2021 2.890 2.980 2.865 2.950 374,056 +0.07(+2.43%)
Nov 05, 2021 2.950 2.980 2.830 2.880 424,080 -0.06(-2.04%)
Nov 04, 2021 3.060 3.079 2.920 2.940 325,738 -0.09(-2.97%)
Nov 03, 2021 3.060 3.090 3.000 3.030 342,988 -0.03(-0.98%)
Nov 02, 2021 3.170 3.176 3.010 3.060 369,994 -0.08(-2.55%)
Nov 01, 2021 3.100 3.155 3.075 3.140 326,323 +0.06(+1.95%)
Oct 29, 2021 3.220 3.230 3.070 3.080 341,009 -0.05(-1.60%)
Oct 28, 2021 3.130 3.179 3.110 3.130 195,649 +0.03(+0.97%)
Oct 27, 2021 3.220 3.250 3.100 3.100 147,312 -0.08(-2.52%)
Oct 26, 2021 3.370 3.180 430,832 -0.18(-5.36%)
Oct 25, 2021 3.270 3.360 3.210 3.360 328,819 +0.24(+7.69%)
Oct 22, 2021 3.250 3.290 3.120 3.120 333,056 -0.21(-6.31%)
Oct 21, 2021 3.440 3.640 3.240 3.330 717,764 -0.16(-4.58%)
Oct 20, 2021 3.260 3.590 3.210 3.490 1,305,819 +0.28(+8.72%)
Oct 19, 2021 3.190 3.250 3.060 3.210 340,718 +0.06(+1.74%)
Oct 18, 2021 3.190 3.240 3.100 3.155 244,742 -0.08(-2.32%)
Oct 15, 2021 3.190 3.271 3.155 3.230 274,568 -0.02(-0.62%)
Oct 14, 2021 3.280 3.290 3.200 3.250 210,337 +0.03(+0.93%)
Oct 13, 2021 3.130 3.235 3.110 3.220 200,325 +0.05(+1.58%)
Oct 12, 2021 3.130 3.230 3.100 3.170 154,190 +0.04(+1.28%)
Oct 11, 2021 3.110 3.250 3.110 3.130 220,411 +0.03(+0.97%)
Oct 08, 2021 3.220 3.240 3.040 3.100 323,635 -0.03(-0.96%)
Oct 07, 2021 3.100 3.205 3.070 3.130 502,675 +0.11(+3.64%)
Oct 06, 2021 2.970 3.120 2.950 3.020 219,971 -0.02(-0.66%)
Oct 05, 2021 3.030 3.140 2.977 3.040 212,920 +0.05(+1.67%)
Oct 04, 2021 3.110 3.110 2.940 2.990 482,240 -0.16(-5.08%)
Oct 01, 2021 3.150 3.208 3.020 3.150 435,087 -0.02(-0.63%)
Sep 30, 2021 2.940 3.280 2.860 3.170 1,279,393 +0.33(+11.62%)
Sep 29, 2021 3.270 3.410 2.830 2.840 3,032,668 -0.42(-12.88%)
Sep 28, 2021 3.460 3.500 3.250 3.260 465,476 -0.22(-6.32%)
Sep 27, 2021 3.340 3.500 3.280 3.480 384,469 +0.11(+3.26%)
Sep 24, 2021 3.360 3.420 3.270 3.370 467,833 -0.08(-2.32%)
Sep 23, 2021 3.550 3.550 3.380 3.450 304,380 -0.04(-1.15%)
Sep 22, 2021 3.370 3.570 3.364 3.490 386,316 +0.12(+3.56%)
Sep 21, 2021 3.520 3.541 3.300 3.370 290,826 -0.04(-1.17%)
Sep 20, 2021 3.600 3.600 3.360 3.410 561,001 -0.30(-8.09%)
Sep 17, 2021 3.750 3.810 3.610 3.710 398,345 -0.05(-1.33%)
Sep 16, 2021 3.640 3.830 3.620 3.760 484,107 +0.07(+1.90%)
Sep 15, 2021 3.780 3.800 3.600 3.690 429,907 -0.09(-2.38%)
Sep 14, 2021 3.890 3.940 3.720 3.780 554,378 -0.14(-3.57%)
Sep 13, 2021 4.030 4.045 3.838 3.920 366,854 -0.06(-1.51%)
Sep 10, 2021 4.120 4.120 3.970 3.980 375,328 -0.06(-1.49%)
Sep 09, 2021 4.000 4.130 3.950 4.040 402,595 +0.00(+0.00%)
Sep 08, 2021 4.210 4.210 4.010 4.040 541,560 -0.18(-4.27%)
Sep 07, 2021 4.330 4.400 4.210 4.220 566,328 -0.04(-0.94%)
Sep 03, 2021 4.450 4.500 4.170 4.260 489,695 -0.10(-2.29%)
Sep 02, 2021 4.310 4.650 4.274 4.360 1,209,639 +0.11(+2.59%)
Sep 01, 2021 4.200 4.340 4.000 4.250 1,010,742 +0.28(+7.05%)
Aug 31, 2021 4.850 5.000 3.970 3.970 3,476,252 -0.80(-16.77%)
Aug 30, 2021 4.330 4.880 4.160 4.770 1,973,313 +0.51(+11.97%)
Aug 27, 2021 4.280 4.370 4.150 4.260 335,345 -0.06(-1.39%)
Aug 26, 2021 4.360 4.500 4.300 4.320 372,042 -0.04(-0.92%)
Aug 25, 2021 4.440 4.490 4.200 4.360 636,599 +0.02(+0.46%)
Aug 24, 2021 4.180 4.610 4.050 4.340 852,697 +0.32(+7.96%)
Aug 23, 2021 3.890 4.060 3.805 4.020 607,460 +0.15(+3.88%)
Aug 20, 2021 3.780 3.900 3.710 3.870 299,824 +0.11(+2.93%)
Aug 19, 2021 3.950 3.970 3.710 3.760 535,821 -0.24(-6.00%)
Aug 18, 2021 3.950 4.130 3.791 4.000 347,882 +0.15(+3.90%)
Aug 17, 2021 3.720 3.980 3.600 3.850 789,562 +0.06(+1.58%)
Aug 16, 2021 3.960 4.060 3.770 3.790 676,923 -0.24(-5.96%)
Aug 13, 2021 4.400 4.400 3.975 4.030 1,354,071 -0.43(-9.64%)
Aug 12, 2021 4.650 4.690 4.380 4.460 593,759 -0.25(-5.31%)
Aug 11, 2021 4.660 4.710 4.619 4.710 227,701 +0.06(+1.29%)
Aug 10, 2021 4.720 4.860 4.609 4.650 349,691 -0.05(-1.06%)
Aug 09, 2021 4.710 4.827 4.610 4.700 381,843 +0.04(+0.86%)
Aug 06, 2021 4.650 4.840 4.580 4.660 342,008 +0.05(+1.08%)
Aug 05, 2021 4.520 4.760 4.520 4.610 295,517 +0.04(+0.88%)
Aug 04, 2021 4.710 4.962 4.540 4.570 693,274 -0.11(-2.35%)
Aug 03, 2021 4.840 4.840 4.580 4.680 279,571 -0.11(-2.30%)
Aug 02, 2021 4.830 4.900 4.690 4.790 724,307 +0.08(+1.70%)
Jul 30, 2021 4.740 4.910 4.650 4.710 395,936 -0.16(-3.29%)
Jul 29, 2021 4.850 5.340 4.800 4.870 1,154,113 +0.20(+4.28%)
Jul 28, 2021 4.660 4.936 4.640 4.670 995,767 +0.06(+1.30%)
Jul 27, 2021 4.600 4.750 4.360 4.610 765,676 -0.14(-2.95%)
Jul 26, 2021 4.520 5.030 4.500 4.750 517,492 -0.06(-1.25%)
Jul 23, 2021 5.192 5.192 4.710 4.810 1,386,270 -0.49(-9.25%)
Jul 22, 2021 5.620 5.700 5.230 5.300 489,343 -0.31(-5.53%)
Jul 21, 2021 5.390 5.610 5.258 5.610 474,530 +0.26(+4.86%)
Jul 20, 2021 5.310 5.490 5.070 5.350 707,512 +0.12(+2.29%)
Jul 19, 2021 5.260 5.360 5.081 5.230 1,173,151 -0.36(-6.44%)
Jul 16, 2021 6.400 6.440 5.240 5.590 21,191,250 +0.04(+0.72%)
Jul 15, 2021 5.290 5.650 5.260 5.550 555,436 +0.28(+5.31%)
Jul 14, 2021 5.640 5.740 5.251 5.270 867,863 -0.37(-6.56%)
Jul 13, 2021 5.730 5.860 5.620 5.640 496,903 +0.00(+0.00%)
Jul 12, 2021 6.100 6.110 5.590 5.640 1,123,710 -0.36(-6.00%)
Jul 09, 2021 5.880 6.050 5.800 6.000 530,657 +0.17(+2.92%)
Jul 08, 2021 5.420 5.930 5.400 5.830 869,905 +0.14(+2.46%)
Jul 07, 2021 6.300 6.370 5.610 5.690 1,232,581 -0.52(-8.37%)
Jul 06, 2021 6.380 6.400 6.150 6.210 1,016,306 -0.49(-7.31%)
Jul 02, 2021 6.970 7.320 6.700 6.700 747,314 -0.29(-4.15%)
Jul 01, 2021 7.280 7.800 6.930 6.990 1,058,008 -0.34(-4.64%)
Jun 30, 2021 7.140 7.400 7.060 7.330 569,358 +0.08(+1.10%)
Jun 29, 2021 7.400 7.580 7.020 7.250 1,051,350 -0.25(-3.33%)
Jun 28, 2021 7.110 7.650 7.080 7.500 867,906 +0.31(+4.31%)
Jun 25, 2021 7.130 7.330 7.020 7.190 1,004,813 +0.19(+2.71%)
Jun 24, 2021 6.710 7.100 6.600 7.000 1,342,966 +0.32(+4.79%)
Jun 23, 2021 6.250 6.860 6.202 6.680 2,008,881 +0.54(+8.79%)
Jun 22, 2021 5.850 6.186 5.650 6.140 1,320,801 +0.23(+3.89%)
Jun 21, 2021 6.130 6.170 5.780 5.910 860,766 -0.22(-3.59%)
Jun 18, 2021 6.060 6.360 6.040 6.130 1,027,865 -0.07(-1.13%)
Jun 17, 2021 6.240 6.490 6.080 6.200 874,971 -0.03(-0.48%)
Jun 16, 2021 6.120 6.240 5.850 6.230 1,104,060 -0.02(-0.32%)
Jun 15, 2021 6.770 6.795 6.120 6.250 1,385,384 -0.37(-5.59%)
Jun 14, 2021 6.900 7.040 6.600 6.620 1,033,961 -0.21(-3.07%)
Jun 11, 2021 7.260 7.300 6.590 6.830 1,912,860 -0.20(-2.84%)
Jun 10, 2021 7.690 8.380 7.030 7.030 4,949,360 -0.44(-5.89%)
Jun 09, 2021 7.210 8.180 6.940 7.470 6,732,861 +0.15(+2.05%)
Jun 08, 2021 7.330 7.670 6.800 7.320 2,515,063 +0.18(+2.52%)
Jun 07, 2021 6.710 8.180 6.524 7.140 8,755,811 +0.49(+7.37%)
Jun 04, 2021 6.500 7.280 6.490 6.650 4,002,390 +0.34(+5.39%)
Jun 03, 2021 6.700 6.860 6.090 6.310 2,914,665 -0.59(-8.55%)
Jun 02, 2021 7.170 7.480 6.560 6.900 4,797,904 -0.64(-8.49%)
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.