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 )

0.6600 +0.0100 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 0.7060 0.7060 0.6752 0.6839 1,854,756 -0.02(-2.30%)
Mar 27, 2024 0.6877 0.7050 0.6877 0.7000 1,026,178 +0.00(+0.11%)
Mar 26, 2024 0.7135 0.7400 0.6920 0.6992 1,913,661 -0.01(-1.94%)
Mar 25, 2024 0.7147 0.7147 0.6918 0.7130 1,350,881 +0.00(+0.42%)
Mar 22, 2024 0.7399 0.7428 0.6920 0.7100 1,635,918 -0.02(-3.15%)
Mar 21, 2024 0.7411 0.7499 0.7300 0.7331 1,808,678 -0.01(-1.83%)
Mar 20, 2024 0.7401 0.7585 0.7322 0.7468 665,693 +0.01(+0.91%)
Mar 19, 2024 0.7470 0.7650 0.7350 0.7401 670,879 -0.02(-2.43%)
Mar 18, 2024 0.7665 0.7845 0.7549 0.7585 859,781 -0.03(-3.99%)
Mar 15, 2024 0.7438 0.7900 0.7438 0.7900 583,703 +0.05(+6.83%)
Mar 14, 2024 0.7657 0.7690 0.7321 0.7395 715,412 -0.02(-2.65%)
Mar 13, 2024 0.7620 0.7900 0.7560 0.7596 895,027 -0.02(-3.06%)
Mar 12, 2024 0.7899 0.8047 0.7602 0.7836 1,444,136 +0.02(+3.09%)
Mar 11, 2024 0.7548 0.7904 0.7521 0.7601 1,148,158 +0.01(+1.06%)
Mar 08, 2024 0.7201 0.7700 0.7201 0.7521 457,448 -0.01(-1.04%)
Mar 07, 2024 0.7600 0.7700 0.7398 0.7600 683,690 +0.01(+1.36%)
Mar 06, 2024 0.7350 0.7712 0.7350 0.7498 451,138 +0.02(+2.85%)
Mar 05, 2024 0.7500 0.7761 0.7210 0.7290 567,749 -0.05(-6.21%)
Mar 04, 2024 0.8100 0.8100 0.7621 0.7773 634,743 -0.01(-1.61%)
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.