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 )

3.430 -0.200 (-5.51%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 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 (%)
Oct 31, 2023 0.9836 1.010 0.9633 0.9912 1,915,416 +0.00(+0.12%)
Oct 30, 2023 1.020 1.030 0.9355 0.9900 5,386,192 -0.03(-2.94%)
Oct 27, 2023 1.000 1.030 1.000 1.020 1,400,764 +0.00(+0.00%)
Oct 26, 2023 1.040 1.040 1.000 1.020 1,587,415 -0.02(-1.92%)
Oct 25, 2023 1.030 1.040 1.030 1.040 500,368 -0.01(-0.95%)
Oct 24, 2023 1.010 1.060 1.010 1.050 1,406,858 +0.01(+0.96%)
Oct 23, 2023 1.000 1.040 1.000 1.040 565,768 +0.02(+1.96%)
Oct 20, 2023 1.000 1.030 0.9986 1.020 709,123 -0.01(-0.97%)
Oct 19, 2023 1.000 1.030 0.9992 1.030 654,976 +0.02(+1.98%)
Oct 18, 2023 1.020 1.030 1.000 1.010 946,511 +0.00(+0.00%)
Oct 17, 2023 1.020 1.030 1.010 1.010 485,639 -0.02(-1.94%)
Oct 16, 2023 1.010 1.035 1.010 1.030 460,244 +0.02(+1.98%)
Oct 13, 2023 1.030 1.040 1.010 1.010 532,002 -0.04(-3.81%)
Oct 12, 2023 1.030 1.050 1.000 1.050 1,294,621 +0.02(+1.94%)
Oct 11, 2023 1.030 1.060 1.020 1.030 805,122 +0.00(+0.00%)
Oct 10, 2023 1.030 1.050 1.020 1.030 1,319,234 +0.00(+0.00%)
Oct 09, 2023 1.000 1.030 1.000 1.030 527,281 +0.03(+3.00%)
Oct 06, 2023 0.9900 1.040 0.9800 1.000 678,441 +0.00(+0.21%)
Oct 05, 2023 1.010 1.010 0.9710 0.9979 1,932,470 -0.00(-0.21%)
Oct 04, 2023 1.030 1.030 1.000 1.000 587,210 -0.03(-2.91%)
Oct 03, 2023 1.030 1.040 1.000 1.030 964,278 +0.00(+0.00%)
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.