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 )

0.6713 +0.0164 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 09, 2024 0.6700 0.6757 0.6404 0.6713 1,346,101 +0.02(+2.50%)
May 08, 2024 0.6694 0.6721 0.6503 0.6549 1,067,433 +0.00(+0.15%)
May 07, 2024 0.6532 0.6620 0.6487 0.6539 1,041,469 -0.01(-1.13%)
May 06, 2024 0.6898 0.6898 0.6436 0.6614 1,212,927 -0.02(-2.45%)
May 03, 2024 0.6900 0.6930 0.6651 0.6780 1,571,619 +0.02(+2.71%)
May 02, 2024 0.6900 0.6900 0.6555 0.6601 3,324,737 -0.00(-0.11%)
May 01, 2024 0.6848 0.6848 0.6342 0.6608 687,291 -0.02(-2.69%)
Apr 30, 2024 0.6793 0.6853 0.6649 0.6791 622,086 -0.01(-0.90%)
Apr 29, 2024 0.6519 0.6941 0.6501 0.6853 1,302,840 +0.03(+3.83%)
Apr 26, 2024 0.6700 0.6773 0.6529 0.6600 426,523 +0.01(+1.54%)
Apr 25, 2024 0.6300 0.6571 0.6311 0.6500 513,075 -0.02(-2.99%)
Apr 24, 2024 0.6463 0.6746 0.6395 0.6700 1,374,694 +0.03(+5.25%)
Apr 23, 2024 0.6170 0.6381 0.6170 0.6366 890,663 +0.03(+5.17%)
Apr 22, 2024 0.6152 0.6380 0.6052 0.6053 1,618,422 -0.01(-2.04%)
Apr 19, 2024 0.6452 0.6750 0.6102 0.6179 1,354,204 -0.06(-8.47%)
Apr 18, 2024 0.6563 0.6900 0.6501 0.6751 1,553,584 +0.02(+2.61%)
Apr 17, 2024 0.6637 0.6783 0.6410 0.6579 1,457,917 +0.02(+2.80%)
Apr 16, 2024 0.6700 0.6700 0.6400 0.6400 2,018,006 -0.03(-4.62%)
Apr 15, 2024 0.7000 0.7000 0.6700 0.6710 648,352 -0.03(-4.13%)
Apr 12, 2024 0.7050 0.7125 0.6972 0.6999 445,034 -0.02(-2.81%)
Apr 11, 2024 0.7220 0.7260 0.7100 0.7201 1,150,791 +0.01(+0.71%)
Apr 10, 2024 0.7200 0.7280 0.6945 0.7150 872,198 -0.00(-0.28%)
Apr 09, 2024 0.7102 0.7259 0.7007 0.7170 524,032 +0.00(+0.53%)
Apr 08, 2024 0.7141 0.7225 0.7101 0.7132 157,305 +0.01(+1.70%)
Apr 05, 2024 0.7300 0.7330 0.7013 0.7013 437,487 -0.03(-4.66%)
Apr 04, 2024 0.7559 0.7559 0.7345 0.7356 820,935 -0.03(-3.84%)
Apr 03, 2024 0.7380 0.7650 0.7235 0.7650 3,200,018 +0.04(+4.79%)
Apr 02, 2024 0.7080 0.7489 0.7000 0.7300 1,948,445 +0.02(+2.82%)
Apr 01, 2024 0.6900 0.7117 0.6888 0.7100 806,425 +0.03(+3.82%)
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%)
Mar 01, 2024 0.8000 0.8800 0.7825 0.7900 2,310,289 -0.01(-1.13%)
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%)
Feb 01, 2024 0.7600 0.7999 0.7552 0.7801 1,174,738 +0.00(+0.12%)
Jan 31, 2024 0.7344 0.8066 0.7300 0.7792 3,560,246 +0.04(+4.76%)
Jan 30, 2024 0.7900 0.8013 0.7251 0.7438 2,246,447 -0.05(-5.86%)
Jan 29, 2024 0.8400 0.8400 0.7805 0.7901 1,024,220 -0.06(-7.13%)
Jan 26, 2024 0.8500 0.8627 0.8401 0.8508 1,327,766 -0.00(-0.32%)
Jan 25, 2024 0.8421 0.8599 0.8420 0.8535 3,162,971 +0.01(+1.11%)
Jan 24, 2024 0.8500 0.8592 0.8316 0.8441 3,430,964 +0.01(+1.50%)
Jan 23, 2024 0.8399 0.8472 0.8112 0.8316 4,230,223 +0.04(+4.63%)
Jan 22, 2024 0.7750 0.8300 0.7750 0.7948 4,047,792 -0.01(-1.62%)
Jan 19, 2024 0.8040 0.8345 0.7840 0.8079 2,230,334 -0.01(-1.48%)
Jan 18, 2024 0.7752 0.8399 0.7752 0.8200 3,655,157 +0.03(+3.78%)
Jan 17, 2024 0.7808 0.8091 0.7700 0.7901 3,365,960 -0.01(-1.24%)
Jan 16, 2024 0.8600 0.8686 0.8000 0.8000 6,118,315 -0.07(-8.32%)
Jan 12, 2024 0.8600 0.9100 0.8552 0.8726 4,268,783 -0.00(-0.16%)
Jan 11, 2024 0.8584 0.9000 0.8525 0.8740 3,514,580 +0.01(+1.60%)
Jan 10, 2024 0.8647 0.8900 0.8522 0.8602 3,028,455 -0.01(-1.13%)
Jan 09, 2024 0.8669 0.8967 0.8531 0.8700 3,432,190 -0.01(-0.87%)
Jan 08, 2024 0.8202 0.9017 0.8202 0.8776 8,886,178 +0.03(+3.25%)
Jan 05, 2024 0.8400 0.8658 0.8400 0.8500 1,525,916 -0.03(-3.30%)
Jan 04, 2024 0.8900 0.8960 0.8600 0.8790 4,343,846 -0.02(-1.80%)
Jan 03, 2024 0.8936 0.9093 0.8900 0.8951 1,912,423 +0.01(+0.71%)
Jan 02, 2024 0.9400 0.9569 0.8888 0.8888 2,358,844 -0.05(-5.08%)
Dec 29, 2023 0.9768 0.9768 0.9330 0.9364 642,440 -0.01(-1.07%)
Dec 28, 2023 0.9291 0.9699 0.9291 0.9465 1,793,737 +0.01(+1.32%)
Dec 27, 2023 0.9710 0.9900 0.9338 0.9342 3,144,858 -0.05(-4.67%)
Dec 26, 2023 0.9300 0.9900 0.9308 0.9800 3,750,264 +0.03(+3.47%)
Dec 22, 2023 0.9400 0.9632 0.9310 0.9471 1,694,458 -0.02(-2.00%)
Dec 21, 2023 0.9302 0.9789 0.9110 0.9664 1,797,100 +0.05(+5.04%)
Dec 20, 2023 0.9600 0.9753 0.9146 0.9200 1,938,591 -0.06(-5.82%)
Dec 19, 2023 0.9522 0.9932 0.9500 0.9769 2,668,573 +0.02(+2.23%)
Dec 18, 2023 0.9301 0.9900 0.9301 0.9556 4,978,383 +0.01(+1.10%)
Dec 15, 2023 0.9700 0.9834 0.9300 0.9452 2,996,287 -0.05(-4.56%)
Dec 14, 2023 0.9797 1.000 0.9704 0.9904 3,002,595 -0.00(-0.13%)
Dec 13, 2023 0.9297 0.9999 0.9090 0.9917 8,021,271 +0.05(+5.71%)
Dec 12, 2023 0.9850 1.000 0.9210 0.9381 11,927,851 -0.05(-5.24%)
Dec 11, 2023 0.9900 1.010 0.9802 0.9900 10,259,824 -0.01(-0.99%)
Dec 08, 2023 0.9900 1.010 0.9701 0.9999 5,348,088 -0.00(-0.01%)
Dec 07, 2023 0.9700 1.005 0.9620 1.000 5,861,601 +0.03(+3.53%)
Dec 06, 2023 0.9700 0.9999 0.9217 0.9659 4,766,420 -0.00(-0.09%)
Dec 05, 2023 0.9300 0.9885 0.9151 0.9668 4,038,259 +0.04(+4.25%)
Dec 04, 2023 0.8150 0.9295 0.8150 0.9274 4,904,951 +0.07(+8.56%)
Dec 01, 2023 0.7700 0.8600 0.7210 0.8543 10,284,906 +0.12(+16.55%)
Nov 30, 2023 0.9300 0.9290 0.6511 0.7330 25,567,910 -0.19(-20.16%)
Nov 29, 2023 1.000 1.020 0.9181 0.9181 4,901,933 -0.11(-10.86%)
Nov 28, 2023 1.020 1.030 1.000 1.030 1,802,048 +0.02(+1.98%)
Nov 27, 2023 1.000 1.020 1.000 1.010 1,475,730 +0.00(+0.00%)
Nov 24, 2023 1.000 1.020 0.9948 1.010 1,666,291 +0.00(+0.00%)
Nov 22, 2023 1.010 1.020 0.9949 1.010 1,584,823 +0.00(+0.00%)
Nov 21, 2023 1.010 1.020 0.9965 1.010 1,303,239 +0.00(+0.00%)
Nov 20, 2023 0.9900 1.020 0.9900 1.010 1,588,656 +0.01(+1.00%)
Nov 17, 2023 1.010 1.025 1.000 1.000 640,832 -0.01(-0.99%)
Nov 16, 2023 0.9900 1.010 0.9900 1.010 4,662,210 +0.01(+1.00%)
Nov 15, 2023 1.010 1.030 1.000 1.000 2,628,969 -0.01(-0.99%)
Nov 14, 2023 1.030 1.040 1.010 1.010 2,598,888 +0.01(+1.00%)
Nov 13, 2023 1.020 1.040 0.9841 1.000 2,080,936 -0.01(-0.99%)
Nov 10, 2023 1.020 1.025 1.000 1.010 8,437,321 -0.01(-0.98%)
Nov 09, 2023 1.030 1.030 0.9931 1.020 896,374 -0.01(-0.97%)
Nov 08, 2023 1.030 1.030 1.010 1.030 6,992,370 +0.00(+0.00%)
Nov 07, 2023 1.020 1.040 1.010 1.030 2,477,990 -0.01(-0.96%)
Nov 06, 2023 1.030 1.040 1.000 1.040 2,594,521 +0.02(+1.96%)
Nov 03, 2023 1.000 1.040 1.000 1.020 1,707,566 +0.02(+2.00%)
Nov 02, 2023 0.9800 1.028 0.9800 1.000 699,660 +0.02(+2.04%)
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.