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 )

3.850 -0.080 (-2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 31, 2022 1.000 1.060 0.9800 0.9890 883,207 -0.01(-1.09%)
Oct 28, 2022 1.010 1.050 0.9800 0.9999 2,206,294 -0.03(-2.92%)
Oct 27, 2022 1.080 1.080 1.010 1.030 907,885 -0.04(-3.74%)
Oct 26, 2022 1.000 1.120 1.000 1.070 1,509,956 +0.06(+5.94%)
Oct 25, 2022 1.040 1.080 1.000 1.010 1,521,991 -0.01(-0.98%)
Oct 24, 2022 1.010 1.050 0.9679 1.020 3,169,159 -0.05(-4.67%)
Oct 21, 2022 1.110 1.110 1.040 1.070 1,462,851 -0.04(-3.60%)
Oct 20, 2022 1.040 1.200 1.040 1.110 2,960,096 +0.05(+4.72%)
Oct 19, 2022 1.070 1.090 1.020 1.060 1,679,005 +0.00(+0.00%)
Oct 18, 2022 1.150 1.180 1.060 1.060 823,193 -0.05(-4.50%)
Oct 17, 2022 1.120 1.180 1.100 1.110 1,231,087 +0.01(+0.91%)
Oct 14, 2022 1.140 1.140 1.060 1.100 1,665,904 +0.00(+0.00%)
Oct 13, 2022 1.060 1.135 1.010 1.100 1,107,985 +0.02(+1.85%)
Oct 12, 2022 1.040 1.100 1.040 1.080 943,426 +0.03(+2.86%)
Oct 11, 2022 1.090 1.110 1.040 1.050 1,245,983 -0.06(-5.41%)
Oct 10, 2022 1.090 1.130 1.080 1.110 901,789 -0.04(-3.48%)
Oct 07, 2022 1.200 1.205 1.110 1.150 894,083 -0.08(-6.50%)
Oct 06, 2022 1.230 1.260 1.210 1.230 360,275 -0.02(-1.60%)
Oct 05, 2022 1.260 1.280 1.210 1.250 814,818 +0.00(+0.00%)
Oct 04, 2022 1.110 1.290 1.110 1.250 2,834,419 +0.16(+14.68%)
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.