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 )

3.630 -0.250 (-6.44%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 13, 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 (%)
Feb 29, 2024 0.7912 0.8267 0.7804 0.7990 1,416,467 +0.01(+1.77%)
Feb 28, 2024 0.8200 0.8247 0.7801 0.7851 477,046 -0.03(-3.63%)
Feb 27, 2024 0.8041 0.8188 0.7910 0.8147 1,062,434 -0.01(-0.65%)
Feb 26, 2024 0.7700 0.8440 0.7600 0.8200 1,796,726 +0.05(+6.63%)
Feb 23, 2024 0.7599 0.7700 0.7500 0.7690 599,260 +0.01(+1.94%)
Feb 22, 2024 0.7570 0.7650 0.7372 0.7544 390,739 -0.00(-0.22%)
Feb 21, 2024 0.7615 0.7626 0.7501 0.7561 347,350 -0.02(-2.12%)
Feb 20, 2024 0.7100 0.7725 0.7100 0.7725 659,542 +0.00(+0.00%)
Feb 16, 2024 0.7601 0.7900 0.7601 0.7725 371,561 +0.00(+0.03%)
Feb 15, 2024 0.7200 0.7856 0.7201 0.7723 1,582,065 +0.04(+5.85%)
Feb 14, 2024 0.7500 0.7495 0.7101 0.7296 637,338 +0.02(+2.10%)
Feb 13, 2024 0.7461 0.7461 0.7005 0.7146 253,246 -0.03(-4.34%)
Feb 12, 2024 0.7485 0.7656 0.7333 0.7470 609,979 +0.01(+1.87%)
Feb 09, 2024 0.7309 0.7333 0.7010 0.7333 472,739 +0.01(+1.64%)
Feb 08, 2024 0.7268 0.7383 0.7106 0.7215 606,609 -0.01(-1.97%)
Feb 07, 2024 0.7599 0.7600 0.7101 0.7360 1,890,008 -0.02(-3.11%)
Feb 06, 2024 0.7567 0.7776 0.7402 0.7596 1,565,582 +0.05(+6.99%)
Feb 05, 2024 0.7454 0.7690 0.7020 0.7100 665,408 -0.06(-7.79%)
Feb 02, 2024 0.7705 0.7763 0.7536 0.7700 477,864 -0.01(-1.29%)
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.