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 UNCHANGED
Streaming Delayed 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 (%)
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%)
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.