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 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%)
Oct 01, 2021 9.150 9.290 8.820 9.150 1,174,897 -0.08(-0.87%)
Sep 30, 2021 8.710 9.240 8.630 9.230 1,717,571 +0.44(+5.01%)
Sep 29, 2021 8.790 8.790 8.460 8.790 2,531,557 +0.09(+1.03%)
Sep 28, 2021 8.650 8.990 8.350 8.700 1,682,467 -0.11(-1.25%)
Sep 27, 2021 8.360 8.950 8.220 8.810 2,563,783 +0.52(+6.27%)
Sep 24, 2021 8.310 8.610 8.240 8.290 3,844,707 -0.11(-1.31%)
Sep 23, 2021 8.100 8.561 8.020 8.400 7,467,218 +0.59(+7.55%)
Sep 22, 2021 7.740 8.370 7.740 7.810 8,484,203 +0.30(+3.99%)
Sep 21, 2021 8.130 8.260 7.420 7.510 8,085,171 -0.36(-4.57%)
Sep 20, 2021 9.000 9.000 7.620 7.870 8,321,068 -1.48(-15.83%)
Sep 17, 2021 9.890 9.930 9.230 9.350 6,605,278 -0.30(-3.11%)
Sep 16, 2021 9.680 9.980 9.605 9.650 1,720,262 +0.00(+0.00%)
Sep 15, 2021 9.690 9.760 9.341 9.650 2,405,561 -0.08(-0.82%)
Sep 14, 2021 9.880 10.13 9.680 9.730 2,088,747 -0.39(-3.85%)
Sep 13, 2021 10.78 10.94 10.05 10.12 2,152,819 -0.67(-6.21%)
Sep 10, 2021 10.76 11.38 10.76 10.79 1,272,344 +0.12(+1.12%)
Sep 09, 2021 10.70 11.18 10.66 10.67 1,206,429 -0.41(-3.70%)
Sep 08, 2021 11.98 12.08 10.99 11.08 2,352,181 -0.90(-7.51%)
Sep 07, 2021 11.22 11.99 11.21 11.98 2,202,273 +0.94(+8.51%)
Sep 03, 2021 10.96 11.18 10.70 11.04 1,552,718 +0.07(+0.64%)
Sep 02, 2021 10.50 11.39 10.50 10.97 2,595,513 +0.35(+3.30%)
Sep 01, 2021 9.820 10.80 9.695 10.62 3,929,024 +1.04(+10.86%)
Aug 31, 2021 9.990 10.05 9.540 9.580 1,574,691 -0.02(-0.21%)
Aug 30, 2021 9.580 9.860 9.450 9.600 1,427,418 -0.16(-1.64%)
Aug 27, 2021 9.750 10.06 9.700 9.760 657,418 +0.01(+0.10%)
Aug 26, 2021 10.04 10.18 9.570 9.750 1,335,389 -0.41(-4.04%)
Aug 25, 2021 10.17 10.38 9.721 10.16 2,581,333 -0.48(-4.51%)
Aug 24, 2021 9.870 10.73 9.850 10.64 2,648,442 +1.22(+12.95%)
Aug 23, 2021 10.33 10.38 9.132 9.420 4,084,638 -0.83(-8.10%)
Aug 20, 2021 9.000 10.58 9.000 10.25 4,768,203 +1.34(+15.04%)
Aug 19, 2021 8.940 9.190 8.600 8.910 1,895,101 -0.22(-2.41%)
Aug 18, 2021 9.190 9.376 8.880 9.130 1,880,068 +0.13(+1.44%)
Aug 17, 2021 9.320 9.560 8.920 9.000 2,983,630 -0.78(-7.98%)
Aug 16, 2021 9.200 9.900 9.200 9.780 2,136,612 +0.48(+5.16%)
Aug 13, 2021 9.700 10.13 9.300 9.300 1,637,517 -0.57(-5.78%)
Aug 12, 2021 10.18 10.29 9.790 9.870 1,408,669 -0.32(-3.14%)
Aug 11, 2021 10.36 10.72 10.19 10.19 1,540,478 -0.25(-2.39%)
Aug 10, 2021 10.70 11.04 10.02 10.44 1,523,219 +0.03(+0.29%)
Aug 09, 2021 9.920 10.55 9.920 10.41 1,271,933 +0.55(+5.58%)
Aug 06, 2021 10.17 10.27 9.560 9.860 1,134,708 -0.15(-1.50%)
Aug 05, 2021 9.990 10.34 9.530 10.01 1,017,477 -0.01(-0.10%)
Aug 04, 2021 9.590 10.15 9.560 10.02 964,340 +0.50(+5.25%)
Aug 03, 2021 9.510 9.760 9.230 9.520 732,923 -0.26(-2.66%)
Aug 02, 2021 9.590 9.950 9.220 9.780 757,870 +0.55(+5.96%)
Jul 30, 2021 10.05 10.12 9.100 9.230 761,894 -0.66(-6.67%)
Jul 29, 2021 10.88 10.88 9.615 9.890 1,439,163 -0.51(-4.90%)
Jul 28, 2021 9.700 10.50 9.300 10.40 2,101,831 +1.32(+14.54%)
Jul 27, 2021 9.120 9.500 8.230 9.080 2,797,284 -0.25(-2.68%)
Jul 26, 2021 9.260 10.25 9.190 9.330 2,690,390 -0.94(-9.15%)
Jul 23, 2021 11.19 11.33 10.10 10.27 2,482,298 -1.63(-13.70%)
Jul 22, 2021 12.00 12.18 11.63 11.90 976,280 -0.01(-0.08%)
Jul 21, 2021 12.25 12.64 11.73 11.91 1,575,350 -0.68(-5.40%)
Jul 20, 2021 11.49 12.68 10.97 12.59 1,802,056 +1.32(+11.71%)
Jul 19, 2021 10.65 11.58 10.48 11.27 1,953,358 +0.20(+1.81%)
Jul 16, 2021 11.27 11.45 10.97 11.07 1,621,343 -0.02(-0.18%)
Jul 15, 2021 11.07 11.39 10.62 11.09 1,739,438 +0.21(+1.93%)
Jul 14, 2021 10.70 11.30 10.70 10.88 1,879,496 +0.26(+2.45%)
Jul 13, 2021 10.00 11.37 9.910 10.62 4,120,679 +0.61(+6.09%)
Jul 12, 2021 10.68 10.82 9.810 10.01 1,936,640 -0.51(-4.85%)
Jul 09, 2021 9.580 10.75 9.580 10.52 3,092,969 +1.07(+11.32%)
Jul 08, 2021 9.000 10.04 8.800 9.450 2,346,297 +0.20(+2.16%)
Jul 07, 2021 10.91 10.91 9.210 9.250 4,104,549 -1.35(-12.74%)
Jul 06, 2021 11.67 11.67 10.52 10.60 3,402,932 -1.91(-15.27%)
Jul 02, 2021 12.50 12.84 12.25 12.51 777,845 -0.06(-0.48%)
Jul 01, 2021 13.52 13.69 12.13 12.57 1,641,025 -0.99(-7.30%)
Jun 30, 2021 13.17 13.85 12.96 13.56 2,839,026 +0.48(+3.67%)
Jun 29, 2021 11.73 13.49 11.64 13.08 3,442,569 +1.31(+11.13%)
Jun 28, 2021 11.30 11.87 11.15 11.77 2,020,462 +0.63(+5.66%)
Jun 25, 2021 10.68 11.20 10.41 11.14 2,436,925 +0.39(+3.63%)
Jun 24, 2021 10.50 10.97 10.47 10.75 1,146,272 +0.26(+2.48%)
Jun 23, 2021 10.50 10.92 10.27 10.49 2,101,905 +0.20(+1.94%)
Jun 22, 2021 10.37 10.48 10.00 10.29 1,448,533 -0.23(-2.19%)
Jun 21, 2021 11.21 11.21 10.12 10.52 1,597,670 -0.55(-4.97%)
Jun 18, 2021 11.45 11.49 10.95 11.07 2,774,395 -0.26(-2.29%)
Jun 17, 2021 10.77 11.37 10.25 11.33 2,742,399 +0.59(+5.49%)
Jun 16, 2021 11.47 12.48 10.32 10.74 3,747,531 -0.92(-7.89%)
Jun 15, 2021 11.84 11.98 11.44 11.66 2,151,831 +0.01(+0.09%)
Jun 14, 2021 11.35 11.81 11.23 11.65 2,220,360 +0.10(+0.87%)
Jun 11, 2021 10.07 11.75 9.880 11.55 8,582,244 +1.45(+14.36%)
Jun 10, 2021 10.70 11.07 10.02 10.10 1,953,536 -0.47(-4.45%)
Jun 09, 2021 10.11 10.65 10.07 10.57 1,440,101 +0.26(+2.52%)
Jun 08, 2021 10.16 10.47 9.980 10.31 1,282,773 +0.15(+1.48%)
Jun 07, 2021 9.660 10.18 9.660 10.16 1,569,425 +0.38(+3.89%)
Jun 04, 2021 9.110 9.880 9.020 9.780 1,231,098 +0.55(+5.96%)
Jun 03, 2021 9.570 9.570 9.060 9.230 1,317,239 -0.48(-4.94%)
Jun 02, 2021 9.510 9.790 9.390 9.710 1,207,998 +0.05(+0.52%)
Jun 01, 2021 9.460 9.800 9.120 9.660 1,806,060 +0.35(+3.76%)
May 28, 2021 9.140 9.360 8.900 9.310 1,253,192 +0.07(+0.76%)
May 27, 2021 9.090 9.280 8.780 9.240 1,383,008 +0.26(+2.90%)
May 26, 2021 8.500 9.040 8.487 8.980 1,531,568 +0.53(+6.27%)
May 25, 2021 7.890 8.700 7.851 8.450 1,844,078 +0.65(+8.33%)
May 24, 2021 7.890 8.150 7.800 7.800 583,269 -0.02(-0.26%)
May 21, 2021 7.960 8.010 7.780 7.820 1,011,272 +0.00(+0.00%)
May 20, 2021 7.880 7.970 7.730 7.820 792,963 +0.00(+0.00%)
May 19, 2021 7.700 8.050 7.540 7.820 916,312 +0.10(+1.30%)
May 18, 2021 8.050 8.080 7.700 7.720 1,179,258 -0.19(-2.40%)
May 17, 2021 8.290 8.600 7.800 7.910 1,302,952 -0.08(-1.00%)
May 14, 2021 7.980 8.080 7.700 7.990 1,338,768 +0.18(+2.30%)
May 13, 2021 7.840 8.080 7.700 7.810 834,202 +0.02(+0.26%)
May 12, 2021 8.000 8.250 7.780 7.790 1,040,761 -0.18(-2.26%)
May 11, 2021 7.590 8.300 7.500 7.970 1,443,145 +0.20(+2.57%)
May 10, 2021 8.140 8.150 7.430 7.770 1,834,084 -0.38(-4.66%)
May 07, 2021 8.070 8.539 7.910 8.150 1,744,239 +0.12(+1.49%)
May 06, 2021 8.410 8.550 7.830 8.030 3,182,923 -0.49(-5.75%)
May 05, 2021 8.790 8.930 8.420 8.520 786,958 -0.19(-2.18%)
May 04, 2021 9.200 9.250 8.380 8.710 1,199,431 -0.46(-5.02%)
May 03, 2021 9.490 9.510 8.900 9.170 981,833 -0.39(-4.08%)
Apr 30, 2021 9.640 9.815 9.260 9.560 612,500 -0.34(-3.43%)
Apr 29, 2021 10.47 10.52 9.580 9.900 1,249,274 -0.57(-5.44%)
Apr 28, 2021 10.67 10.69 10.35 10.47 516,904 -0.10(-0.95%)
Apr 27, 2021 10.67 10.73 10.03 10.57 1,674,586 +0.22(+2.13%)
Apr 26, 2021 10.88 10.90 10.18 10.35 2,092,975 -0.65(-5.91%)
Apr 23, 2021 9.890 11.00 9.700 11.00 4,446,100 +1.50(+15.79%)
Apr 22, 2021 9.760 9.760 9.410 9.500 1,765,289 -0.10(-1.04%)
Apr 21, 2021 9.150 9.790 9.150 9.600 1,921,510 +0.45(+4.92%)
Apr 20, 2021 9.690 9.690 9.010 9.150 2,763,376 -0.28(-2.97%)
Apr 19, 2021 9.500 9.830 9.240 9.430 3,025,009 -0.07(-0.74%)
Apr 16, 2021 9.100 9.540 9.050 9.500 4,115,800 +0.48(+5.32%)
Apr 15, 2021 8.790 9.050 8.590 9.020 1,980,250 +0.32(+3.68%)
Apr 14, 2021 8.420 8.750 8.230 8.700 1,729,552 +0.29(+3.45%)
Apr 13, 2021 7.850 8.460 7.850 8.410 2,442,275 +0.62(+7.96%)
Apr 12, 2021 8.400 8.490 7.720 7.790 2,456,767 -0.77(-9.00%)
Apr 09, 2021 8.900 8.990 8.360 8.560 2,705,000 -0.40(-4.46%)
Apr 08, 2021 9.100 9.230 8.700 8.960 1,657,180 +0.01(+0.11%)
Apr 07, 2021 9.370 9.490 8.850 8.950 2,928,145 -0.44(-4.69%)
Apr 06, 2021 9.050 9.480 8.810 9.390 1,416,969 +0.38(+4.22%)
Apr 05, 2021 9.060 9.340 8.790 9.010 1,580,408 +0.02(+0.22%)
Apr 01, 2021 8.480 9.260 8.450 8.990 6,103,700 +0.88(+10.85%)
Mar 31, 2021 7.660 8.410 7.620 8.110 4,566,988 +0.61(+8.13%)
Mar 30, 2021 7.900 8.090 7.420 7.500 6,284,491 -0.42(-5.30%)
Mar 29, 2021 8.270 8.500 7.720 7.920 9,964,805 -0.58(-6.82%)
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.