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 )

0.6851 -0.0149 (-2.13%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.