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 )

1.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 22, 2024 1.860 2.300 1.560 1.660 801,667 -0.23(-12.17%)
May 21, 2024 1.670 1.960 1.650 1.890 3,005,970 +0.34(+21.94%)
May 20, 2024 1.720 1.740 1.550 1.550 411,774 -0.20(-11.43%)
May 17, 2024 1.790 1.850 1.720 1.750 620,362 +0.07(+4.17%)
May 16, 2024 1.620 1.740 1.580 1.680 707,289 +0.18(+12.00%)
May 15, 2024 1.320 1.500 1.320 1.500 407,019 +0.25(+20.00%)
May 14, 2024 1.140 1.261 1.140 1.250 287,859 +0.14(+12.61%)
May 13, 2024 1.060 1.170 1.050 1.110 185,899 +0.06(+5.71%)
May 10, 2024 1.000 1.090 1.000 1.050 267,781 +0.05(+5.00%)
May 09, 2024 0.9400 1.041 0.9420 1.000 943,791 +0.10(+11.11%)
May 08, 2024 0.9468 1.030 0.8950 0.9000 1,062,295 -0.21(-18.92%)
May 07, 2024 0.9000 1.220 0.9000 1.110 939,911 +0.07(+6.73%)
May 06, 2024 1.100 1.130 0.9604 1.040 447,093 -0.07(-6.31%)
May 03, 2024 1.130 1.240 1.098 1.110 173,352 -0.06(-5.13%)
May 02, 2024 1.300 1.310 1.120 1.170 178,372 -0.16(-12.03%)
May 01, 2024 1.370 1.408 1.150 1.330 465,823 -0.05(-3.62%)
Apr 30, 2024 1.510 1.650 1.220 1.380 1,282,160 -0.65(-32.02%)
Apr 29, 2024 1.320 2.040 1.320 2.030 3,958,909 +0.66(+48.18%)
Apr 26, 2024 1.180 1.410 1.150 1.370 3,531,216 +0.27(+24.55%)
Apr 25, 2024 1.000 1.110 0.9940 1.100 6,022,515 +0.10(+10.11%)
Apr 24, 2024 0.6712 1.080 0.6500 0.9990 15,062,172 +0.44(+78.39%)
Apr 23, 2024 0.9700 0.9745 0.5000 0.5600 6,608,057 -0.41(-42.20%)
Apr 22, 2024 1.000 1.018 0.9300 0.9688 34,561 -0.04(-3.60%)
Apr 19, 2024 0.9500 1.080 0.9300 1.005 819,279 +0.06(+5.91%)
Apr 18, 2024 0.9200 0.9489 0.8400 0.9489 338,399 +0.07(+7.83%)
Apr 17, 2024 0.8500 0.9555 0.8110 0.8800 703,131 +0.03(+3.85%)
Apr 16, 2024 0.8400 0.8679 0.8100 0.8474 21,336 +0.01(+0.75%)
Apr 15, 2024 1.090 1.090 0.7948 0.8411 257,113 -0.17(-16.72%)
Apr 12, 2024 1.080 1.120 1.005 1.010 200,754 -0.03(-2.88%)
Apr 11, 2024 1.040 1.080 1.010 1.040 209,014 -0.03(-2.80%)
Apr 10, 2024 1.090 1.090 1.050 1.070 2,774 -0.04(-3.59%)
Apr 09, 2024 1.090 1.110 1.060 1.110 18,672 +0.05(+4.71%)
Apr 08, 2024 1.090 1.090 1.030 1.060 9,935 +0.03(+2.91%)
Apr 05, 2024 1.030 1.045 1.010 1.030 19,842 -0.00(-0.48%)
Apr 04, 2024 1.110 1.110 1.030 1.035 36,607 +0.00(+0.00%)
Apr 03, 2024 1.050 1.060 1.035 1.035 9,750 +0.01(+1.47%)
Apr 02, 2024 1.050 1.105 1.000 1.020 70,972 -0.07(-6.42%)
Apr 01, 2024 1.170 1.170 1.030 1.090 33,025 -0.08(-6.84%)
Mar 28, 2024 1.120 1.170 1.100 1.170 39,918 +0.03(+2.57%)
Mar 27, 2024 1.090 1.190 1.019 1.141 61,026 +0.10(+9.68%)
Mar 26, 2024 1.140 1.140 1.020 1.040 58,445 -0.03(-2.80%)
Mar 25, 2024 1.160 1.180 1.070 1.070 107,791 +0.05(+4.90%)
Mar 22, 2024 1.100 1.130 0.9300 1.020 135,133 -0.09(-8.11%)
Mar 21, 2024 1.130 1.180 1.100 1.110 28,119 -0.02(-1.77%)
Mar 20, 2024 1.150 1.200 1.110 1.130 12,134 +0.01(+0.89%)
Mar 19, 2024 1.200 1.210 1.100 1.120 34,093 -0.04(-3.45%)
Mar 18, 2024 1.180 1.220 1.120 1.160 18,051 -0.03(-2.52%)
Mar 15, 2024 1.100 1.193 1.040 1.190 55,888 +0.09(+8.18%)
Mar 14, 2024 1.090 1.110 1.050 1.100 43,896 +0.03(+2.77%)
Mar 13, 2024 1.090 1.170 1.050 1.070 126,118 -0.09(-7.72%)
Mar 12, 2024 1.150 1.185 1.140 1.160 14,416 +0.03(+2.65%)
Mar 11, 2024 1.060 1.150 1.060 1.130 12,287 +0.05(+4.63%)
Mar 08, 2024 1.180 1.180 1.070 1.080 62,140 -0.09(-7.69%)
Mar 07, 2024 1.200 1.220 1.160 1.170 19,470 -0.07(-5.65%)
Mar 06, 2024 1.160 1.240 1.140 1.240 58,603 +0.08(+6.90%)
Mar 05, 2024 1.160 1.200 1.110 1.160 46,594 -0.01(-0.85%)
Mar 04, 2024 1.240 1.260 1.150 1.170 52,775 -0.08(-6.40%)
Mar 01, 2024 1.180 1.270 1.130 1.250 50,934 +0.11(+9.65%)
Feb 29, 2024 1.180 1.190 1.140 1.140 25,369 -0.06(-5.00%)
Feb 28, 2024 1.190 1.230 1.130 1.200 39,588 +0.01(+0.84%)
Feb 27, 2024 1.180 1.260 1.180 1.190 45,340 -0.09(-7.03%)
Feb 26, 2024 1.230 1.280 1.195 1.280 66,349 +0.02(+1.59%)
Feb 23, 2024 1.180 1.280 1.180 1.260 79,276 +0.01(+0.80%)
Feb 22, 2024 1.200 1.330 1.080 1.250 1,386,269 +0.04(+3.31%)
Feb 21, 2024 1.310 1.360 1.200 1.210 377,189 -0.09(-6.92%)
Feb 20, 2024 1.200 1.390 1.200 1.300 709,009 -0.09(-6.47%)
Feb 16, 2024 1.490 1.530 1.020 1.390 10,758,606 +0.29(+26.36%)
Feb 15, 2024 1.040 1.250 1.040 1.100 4,720,078 +0.06(+5.77%)
Feb 14, 2024 1.080 1.150 1.000 1.040 773,589 -0.07(-6.31%)
Feb 13, 2024 1.150 1.215 1.080 1.110 103,513 -0.07(-5.94%)
Feb 12, 2024 1.150 1.240 1.090 1.180 97,215 +0.01(+0.86%)
Feb 09, 2024 1.180 1.180 1.060 1.170 12,448 -0.04(-3.31%)
Feb 08, 2024 1.080 1.380 1.080 1.210 91,798 +0.15(+14.15%)
Feb 07, 2024 1.160 1.180 1.060 1.060 12,282 -0.12(-10.17%)
Feb 06, 2024 1.280 1.280 1.121 1.180 15,746 -0.09(-7.09%)
Feb 05, 2024 1.350 1.449 1.270 1.270 47,291 -0.08(-5.93%)
Feb 02, 2024 1.390 1.580 1.350 1.350 87,662 -0.10(-6.90%)
Feb 01, 2024 1.380 1.470 1.350 1.450 18,162 +0.03(+2.11%)
Jan 31, 2024 1.380 1.588 1.360 1.420 11,381 +0.04(+2.90%)
Jan 30, 2024 1.400 1.420 1.380 1.380 27,243 +0.00(+0.00%)
Jan 29, 2024 1.670 1.678 1.377 1.380 109,683 -0.30(-17.86%)
Jan 26, 2024 1.530 1.730 1.485 1.680 99,981 +0.11(+7.14%)
Jan 25, 2024 1.630 1.750 1.560 1.568 88,997 -0.07(-4.10%)
Jan 24, 2024 1.890 1.900 1.630 1.635 89,071 -0.28(-14.84%)
Jan 23, 2024 1.770 1.980 1.770 1.920 83,330 +0.25(+14.97%)
Jan 22, 2024 1.710 1.750 1.650 1.670 28,688 -0.03(-1.76%)
Jan 19, 2024 1.740 1.840 1.690 1.700 58,482 -0.03(-1.73%)
Jan 18, 2024 1.677 1.790 1.677 1.730 11,150 +0.04(+2.37%)
Jan 17, 2024 1.700 1.899 1.660 1.690 8,435 -0.01(-0.59%)
Jan 16, 2024 1.680 1.737 1.680 1.700 9,895 +0.02(+1.19%)
Jan 12, 2024 1.730 1.790 1.680 1.680 84,995 -0.04(-2.33%)
Jan 11, 2024 1.746 1.850 1.686 1.720 56,163 -0.01(-0.58%)
Jan 10, 2024 1.830 1.890 1.730 1.730 28,867 -0.07(-3.89%)
Jan 09, 2024 1.820 1.990 1.780 1.800 143,537 -0.05(-2.70%)
Jan 08, 2024 1.850 2.040 1.820 1.850 188,598 +0.00(+0.00%)
Jan 05, 2024 1.820 2.030 1.820 1.850 150,559 -0.02(-0.95%)
Jan 04, 2024 1.893 2.000 1.850 1.868 158,806 +0.01(+0.41%)
Jan 03, 2024 1.820 1.910 1.800 1.860 50,620 +0.05(+2.76%)
Jan 02, 2024 1.980 2.000 1.800 1.810 58,020 -0.17(-8.59%)
Dec 29, 2023 2.010 2.130 1.950 1.980 238,953 +0.03(+1.54%)
Dec 28, 2023 1.990 2.070 1.940 1.950 99,863 -0.02(-1.02%)
Dec 27, 2023 1.900 2.039 1.900 1.970 54,243 +0.07(+3.68%)
Dec 26, 2023 1.880 1.900 1.780 1.900 76,744 +0.13(+7.34%)
Dec 22, 2023 1.870 1.930 1.745 1.770 9,137 -0.05(-2.75%)
Dec 21, 2023 1.770 1.870 1.730 1.820 51,598 +0.09(+5.20%)
Dec 20, 2023 1.900 1.905 1.620 1.730 137,081 -0.15(-7.98%)
Dec 19, 2023 2.000 2.090 1.860 1.880 221,774 -0.17(-8.07%)
Dec 18, 2023 2.100 2.100 1.860 2.045 376,618 +0.14(+7.07%)
Dec 15, 2023 2.000 2.070 1.810 1.910 507,145 +0.09(+4.95%)
Dec 14, 2023 1.820 1.850 1.750 1.820 86,857 +0.09(+5.20%)
Dec 13, 2023 1.840 1.850 1.640 1.730 93,766 -0.06(-3.35%)
Dec 12, 2023 1.740 1.840 1.730 1.790 138,035 +0.04(+2.29%)
Dec 11, 2023 1.840 1.910 1.750 1.750 211,479 -0.10(-5.56%)
Dec 08, 2023 1.800 1.900 1.800 1.853 107,950 +0.10(+5.89%)
Dec 07, 2023 1.560 1.770 1.500 1.750 250,666 +0.19(+12.18%)
Dec 06, 2023 1.550 1.600 1.430 1.560 369,957 +0.04(+2.63%)
Dec 05, 2023 1.490 1.520 1.430 1.520 249,220 +0.10(+7.04%)
Dec 04, 2023 1.500 1.530 1.420 1.420 434,174 -0.08(-5.33%)
Dec 01, 2023 1.550 1.550 1.476 1.500 214,900 -0.02(-1.32%)
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%)
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.