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 )

0.6600 +0.0100 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
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.