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

1.480 +0.010 (+0.68%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 1.468 1.540 1.445 1.480 25,305 +0.01(+0.68%)
Jul 02, 2024 1.490 1.500 1.450 1.470 5,499 -0.02(-1.34%)
Jul 01, 2024 1.480 1.490 1.430 1.490 21,070 +0.03(+2.05%)
Jun 28, 2024 1.460 1.460 1.440 1.460 5,929 +0.00(+0.00%)
Jun 27, 2024 1.390 1.490 1.390 1.460 24,183 +0.04(+2.82%)
Jun 26, 2024 1.490 1.500 1.400 1.420 8,994 -0.10(-6.58%)
Jun 25, 2024 1.490 1.520 1.440 1.520 12,136 +0.06(+4.11%)
Jun 24, 2024 1.450 1.519 1.420 1.460 53,062 +0.06(+4.25%)
Jun 21, 2024 1.408 1.450 1.380 1.401 45,180 +0.05(+3.74%)
Jun 20, 2024 1.270 1.460 1.270 1.350 61,631 +0.08(+6.30%)
Jun 18, 2024 1.180 1.350 1.150 1.270 45,227 +0.09(+7.63%)
Jun 17, 2024 1.320 1.320 1.120 1.180 575,976 -0.17(-12.59%)
Jun 14, 2024 1.370 1.430 1.330 1.350 15,149 -0.05(-3.91%)
Jun 13, 2024 1.400 1.460 1.380 1.405 13,850 +0.01(+0.36%)
Jun 12, 2024 1.430 1.490 1.361 1.400 29,635 +0.00(+0.00%)
Jun 11, 2024 1.380 1.440 1.350 1.400 25,996 +0.01(+0.72%)
Jun 10, 2024 1.420 1.466 1.390 1.390 48,797 -0.06(-4.14%)
Jun 07, 2024 1.467 1.483 1.440 1.450 30,089 -0.02(-1.36%)
Jun 06, 2024 1.510 1.540 1.410 1.470 32,410 -0.07(-4.55%)
Jun 05, 2024 1.500 1.560 1.431 1.540 23,956 +0.03(+1.99%)
Jun 04, 2024 1.640 1.640 1.390 1.510 120,928 -0.06(-3.82%)
Jun 03, 2024 1.560 1.610 1.530 1.570 35,430 -0.04(-2.48%)
May 31, 2024 1.570 1.610 1.500 1.610 65,726 +0.05(+3.21%)
May 30, 2024 1.530 1.600 1.400 1.560 162,981 +0.09(+6.12%)
May 29, 2024 1.450 1.500 1.410 1.470 91,902 -0.02(-1.34%)
May 28, 2024 1.350 1.550 1.330 1.490 1,234,450 +0.04(+2.76%)
May 24, 2024 1.660 1.670 1.000 1.450 930,802 -0.22(-13.17%)
May 23, 2024 1.620 1.800 1.620 1.670 116,104 +0.01(+0.60%)
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%)
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.