Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lichen China Limited - Class A Ordinary Shares (NQ: LICN )

1.670 +0.010 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Nov 30, 2023 1.540 1.580 1.460 1.520 117,666 -0.06(-3.80%)
Nov 29, 2023 1.560 1.600 1.420 1.580 84,989 +0.02(+1.28%)
Nov 28, 2023 1.611 1.611 1.500 1.560 39,445 -0.04(-2.50%)
Nov 27, 2023 1.460 1.640 1.400 1.600 201,723 +0.18(+12.68%)
Nov 24, 2023 1.470 1.590 1.411 1.420 36,353 +0.00(+0.00%)
Nov 22, 2023 1.550 1.550 1.400 1.420 65,365 +0.01(+0.71%)
Nov 21, 2023 1.430 1.441 1.400 1.410 157,236 +0.00(+0.00%)
Nov 20, 2023 1.450 1.490 1.400 1.410 44,261 -0.07(-4.73%)
Nov 17, 2023 1.480 1.550 1.480 1.480 17,772 -0.03(-1.99%)
Nov 16, 2023 1.500 1.600 1.500 1.510 68,939 +0.01(+0.67%)
Nov 15, 2023 1.480 1.560 1.460 1.500 24,727 +0.03(+2.04%)
Nov 14, 2023 1.450 1.600 1.450 1.470 75,357 +0.07(+5.00%)
Nov 13, 2023 1.410 1.480 1.320 1.400 80,876 -0.01(-0.71%)
Nov 10, 2023 1.440 1.500 1.410 1.410 35,099 -0.02(-1.40%)
Nov 09, 2023 1.418 1.477 1.410 1.430 15,916 -0.05(-3.38%)
Nov 08, 2023 1.480 1.520 1.440 1.480 70,535 -0.02(-1.66%)
Nov 07, 2023 1.490 1.550 1.420 1.505 99,084 +0.03(+2.38%)
Nov 06, 2023 1.400 1.540 1.349 1.470 157,340 +0.07(+5.00%)
Nov 03, 2023 1.320 1.474 1.320 1.400 168,799 +0.04(+2.94%)
Nov 02, 2023 1.300 1.385 1.300 1.360 45,837 +0.07(+5.43%)
Nov 01, 2023 1.400 1.450 1.290 1.290 19,997 -0.07(-5.15%)
Oct 31, 2023 1.300 1.400 1.267 1.360 65,479 +0.04(+3.08%)
Oct 30, 2023 1.340 1.430 1.310 1.319 35,629 -0.05(-3.69%)
Oct 27, 2023 1.360 1.450 1.300 1.370 22,376 -0.02(-1.44%)
Oct 26, 2023 1.310 1.430 1.310 1.390 57,347 +0.03(+2.21%)
Oct 25, 2023 1.300 1.440 1.290 1.360 57,489 +0.01(+0.74%)
Oct 24, 2023 1.300 1.450 1.300 1.350 80,612 +0.02(+1.50%)
Oct 23, 2023 1.290 1.350 1.230 1.330 26,900 +0.10(+8.13%)
Oct 20, 2023 1.380 1.380 1.230 1.230 34,202 -0.01(-0.81%)
Oct 19, 2023 1.260 1.380 1.240 1.240 35,801 -0.03(-2.36%)
Oct 18, 2023 1.310 1.370 1.270 1.270 26,882 -0.01(-0.78%)
Oct 17, 2023 1.350 1.500 1.280 1.280 70,537 -0.01(-0.78%)
Oct 16, 2023 1.350 1.380 1.290 1.290 42,410 -0.05(-3.73%)
Oct 13, 2023 1.290 1.340 1.290 1.340 13,125 +0.04(+2.92%)
Oct 12, 2023 1.260 1.370 1.250 1.302 8,072 +0.05(+3.92%)
Oct 11, 2023 1.250 1.370 1.250 1.253 21,787 -0.02(-1.80%)
Oct 10, 2023 1.410 1.413 1.250 1.276 37,766 -0.13(-9.51%)
Oct 09, 2023 1.370 1.500 1.337 1.410 16,339 +0.00(+0.00%)
Oct 06, 2023 1.370 1.570 1.370 1.410 100,441 +0.04(+2.92%)
Oct 05, 2023 1.382 1.500 1.361 1.370 28,573 +0.05(+3.79%)
Oct 04, 2023 1.300 1.367 1.250 1.320 40,903 -0.03(-2.22%)
Oct 03, 2023 1.300 1.440 1.300 1.350 23,603 +0.01(+1.06%)
Oct 02, 2023 1.250 1.340 1.190 1.336 5,644 +0.08(+6.48%)
Sep 29, 2023 1.360 1.360 1.250 1.255 17,852 -0.18(-12.27%)
Sep 28, 2023 1.320 1.510 1.320 1.430 77,898 +0.01(+1.06%)
Sep 27, 2023 1.220 1.500 1.210 1.415 75,937 +0.17(+13.21%)
Sep 26, 2023 1.247 1.270 1.100 1.250 66,803 +0.07(+5.92%)
Sep 25, 2023 1.510 1.330 1.020 1.180 132,878 -0.39(-24.84%)
Sep 22, 2023 1.580 1.730 1.500 1.570 231,461 +0.10(+6.80%)
Sep 21, 2023 1.350 1.580 1.327 1.470 221,650 +0.21(+16.67%)
Sep 20, 2023 1.130 1.300 1.120 1.260 64,969 +0.13(+11.50%)
Sep 19, 2023 1.190 1.225 1.050 1.130 97,283 +0.10(+9.71%)
Sep 18, 2023 0.9800 1.260 0.9780 1.030 184,962 +0.05(+5.26%)
Sep 15, 2023 0.9400 1.000 0.9000 0.9785 68,708 +0.05(+5.14%)
Sep 14, 2023 0.9799 0.9800 0.8950 0.9307 58,852 -0.01(-0.68%)
Sep 13, 2023 0.9000 0.9800 0.8000 0.9371 91,053 -0.01(-1.25%)
Sep 12, 2023 0.7918 0.9999 0.7918 0.9490 208,559 +0.16(+20.28%)
Sep 11, 2023 0.7402 0.8489 0.7200 0.7890 82,151 +0.05(+6.62%)
Sep 08, 2023 0.7300 0.7439 0.7200 0.7400 12,878 +0.02(+2.92%)
Sep 07, 2023 0.7004 0.7190 0.7000 0.7190 4,384 +0.01(+1.27%)
Sep 06, 2023 0.7100 0.7300 0.7100 0.7100 3,197 +0.00(+0.00%)
Sep 05, 2023 0.7300 0.7500 0.7100 0.7100 2,961 -0.01(-1.93%)
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.