Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zhihu Inc ADR (NY: ZH )

3.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Oct 29, 2021 8.700 8.870 8.165 8.260 1,975,387 -0.44(-5.06%)
Oct 28, 2021 8.690 8.850 8.320 8.700 1,097,848 +0.00(+0.00%)
Oct 27, 2021 8.810 9.030 8.630 8.700 1,504,827 -0.02(-0.23%)
Oct 26, 2021 9.490 8.720 2,195,499 -0.72(-7.63%)
Oct 25, 2021 9.790 9.880 9.310 9.440 1,745,876 -0.28(-2.88%)
Oct 22, 2021 10.19 10.20 9.710 9.720 1,733,285 -0.53(-5.17%)
Oct 21, 2021 10.16 10.59 9.990 10.25 2,898,495 +0.14(+1.38%)
Oct 20, 2021 10.44 10.48 9.830 10.11 3,103,916 -0.02(-0.20%)
Oct 19, 2021 10.14 10.69 9.920 10.13 3,730,917 +0.20(+2.01%)
Oct 18, 2021 9.700 10.05 9.670 9.930 1,856,618 -0.06(-0.60%)
Oct 15, 2021 10.20 10.20 9.670 9.990 1,985,412 -0.22(-2.15%)
Oct 14, 2021 10.22 10.41 10.14 10.21 963,458 -0.31(-2.95%)
Oct 13, 2021 9.950 10.71 9.930 10.52 3,769,708 +0.59(+5.94%)
Oct 12, 2021 9.920 9.980 9.410 9.930 2,004,487 +0.18(+1.85%)
Oct 11, 2021 10.62 10.63 9.510 9.750 5,674,288 -0.65(-6.25%)
Oct 08, 2021 9.890 10.45 9.770 10.40 2,424,030 +0.34(+3.38%)
Oct 07, 2021 9.340 10.17 9.330 10.06 2,615,425 +0.98(+10.79%)
Oct 06, 2021 8.520 9.140 8.450 9.080 1,168,376 +0.33(+3.77%)
Oct 05, 2021 8.500 8.870 8.460 8.750 1,133,030 +0.30(+3.55%)
Oct 04, 2021 8.850 8.880 8.410 8.450 1,675,980 -0.70(-7.65%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.