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 )

3.490 -0.140 (-3.86%)
Official Closing Price Updated: 7:00 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 (%)
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%)
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.