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:

Zhihu Inc ADR (NY: ZH )

3.090 -0.220 (-6.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 3.410 3.410 3.090 3.090 311,204 -0.22(-6.65%)
Jul 11, 2024 3.180 3.405 3.180 3.310 581,267 +0.18(+5.75%)
Jul 10, 2024 3.230 3.245 3.105 3.130 207,679 -0.08(-2.49%)
Jul 09, 2024 3.040 3.225 3.040 3.210 287,455 +0.13(+4.22%)
Jul 08, 2024 3.210 3.210 3.040 3.080 293,655 -0.12(-3.75%)
Jul 05, 2024 3.020 3.240 3.020 3.200 759,200 +0.18(+5.96%)
Jul 03, 2024 2.800 3.150 2.780 3.020 1,280,767 +0.29(+10.62%)
Jul 02, 2024 2.720 2.730 2.650 2.730 364,635 +0.00(+0.00%)
Jul 01, 2024 2.720 2.755 2.645 2.730 387,703 +0.00(+0.00%)
Jun 28, 2024 2.660 2.785 2.550 2.730 311,120 +0.14(+5.41%)
Jun 27, 2024 2.840 2.840 2.590 2.590 409,678 -0.24(-8.48%)
Jun 26, 2024 2.850 2.852 2.720 2.830 339,390 -0.02(-0.70%)
Jun 25, 2024 2.900 2.900 2.800 2.850 257,210 -0.06(-2.06%)
Jun 24, 2024 2.880 2.925 2.850 2.910 258,304 +0.06(+2.11%)
Jun 21, 2024 2.850 2.940 2.811 2.850 225,213 +0.02(+0.71%)
Jun 20, 2024 2.890 2.960 2.830 2.830 393,441 -0.09(-3.08%)
Jun 18, 2024 2.930 2.980 2.790 2.920 847,331 -0.04(-1.35%)
Jun 17, 2024 2.960 2.990 2.890 2.960 546,985 -0.04(-1.33%)
Jun 14, 2024 3.000 3.015 2.950 3.000 275,345 -0.03(-0.99%)
Jun 13, 2024 3.060 3.100 3.000 3.030 473,676 -0.07(-2.26%)
Jun 12, 2024 3.350 3.350 3.011 3.100 641,011 -0.08(-2.52%)
Jun 11, 2024 3.430 3.430 3.170 3.180 508,985 -0.23(-6.74%)
Jun 10, 2024 3.390 3.450 3.350 3.410 227,102 +0.02(+0.59%)
Jun 07, 2024 3.400 3.460 3.340 3.390 504,578 -0.07(-2.02%)
Jun 06, 2024 3.270 3.540 3.220 3.460 546,605 +0.16(+4.85%)
Jun 05, 2024 3.240 3.330 3.200 3.300 284,324 +0.08(+2.48%)
Jun 04, 2024 3.240 3.310 3.205 3.220 288,103 -0.03(-0.92%)
Jun 03, 2024 3.260 3.300 3.200 3.250 308,729 -0.01(-0.31%)
May 31, 2024 3.290 3.320 3.120 3.260 1,826,416 -0.08(-2.40%)
May 30, 2024 3.310 3.370 3.280 3.340 484,060 +0.04(+1.21%)
May 29, 2024 3.300 3.390 3.220 3.300 506,696 -0.06(-1.79%)
May 28, 2024 3.450 3.530 3.350 3.360 517,992 -0.13(-3.72%)
May 24, 2024 3.620 3.630 3.300 3.490 867,740 -0.14(-3.86%)
May 23, 2024 3.780 3.840 3.620 3.630 574,610 -0.22(-5.71%)
May 22, 2024 3.890 3.910 3.700 3.850 731,881 -0.08(-2.04%)
May 21, 2024 4.030 4.030 3.850 3.930 549,307 -0.12(-2.96%)
May 20, 2024 4.190 4.190 4.000 4.050 847,729 -0.20(-4.71%)
May 17, 2024 3.990 4.346 3.950 4.250 1,147,388 +0.33(+8.42%)
May 16, 2024 3.760 3.950 3.700 3.920 561,596 +0.22(+5.95%)
May 15, 2024 3.840 3.920 3.670 3.700 646,384 -0.22(-5.61%)
May 14, 2024 3.790 3.950 3.761 3.920 846,348 +0.28(+7.69%)
May 13, 2024 3.900 3.950 3.620 3.640 884,343 -0.24(-6.19%)
May 10, 2024 3.970 4.010 3.711 3.880 316,903 -0.15(-3.67%)
May 09, 2024 4.020 4.054 3.842 4.028 224,350 +0.10(+2.50%)
May 08, 2024 4.020 4.033 3.902 3.929 177,988 +0.01(+0.15%)
May 07, 2024 3.919 3.972 3.892 3.923 173,578 -0.04(-1.13%)
May 06, 2024 4.139 4.139 3.862 3.968 202,154 -0.10(-2.45%)
May 03, 2024 4.140 4.158 3.991 4.068 261,936 +0.11(+2.71%)
May 02, 2024 4.140 4.140 3.933 3.961 554,122 -0.00(-0.11%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.