ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.957 -0.023 (-1.14%)
Streaming Delayed Price Updated: 10:21 AM EDT, Aug 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 20, 2024 2.010 2.120 1.800 1.980 5,879,354 -0.18(-8.33%)
Aug 19, 2024 2.100 2.180 2.100 2.160 12,698 +0.06(+2.86%)
Aug 16, 2024 2.060 2.125 1.990 2.100 5,542 -0.01(-0.47%)
Aug 15, 2024 2.100 2.170 2.040 2.110 23,575 +0.03(+1.44%)
Aug 14, 2024 2.030 2.080 1.971 2.080 5,709 +0.03(+1.46%)
Aug 13, 2024 2.010 2.060 2.010 2.050 10,518 -0.03(-1.44%)
Aug 12, 2024 1.980 2.090 1.960 2.080 11,269 +0.04(+1.96%)
Aug 09, 2024 1.980 2.040 1.960 2.040 5,878 +0.01(+0.49%)
Aug 08, 2024 2.040 2.050 2.000 2.030 6,537 +0.02(+1.00%)
Aug 07, 2024 1.920 2.080 1.920 2.010 12,625 -0.01(-0.50%)
Aug 06, 2024 1.900 2.080 1.890 2.020 17,475 +0.06(+3.06%)
Aug 05, 2024 1.950 1.960 1.630 1.960 64,033 -0.09(-4.39%)
Aug 02, 2024 2.160 2.160 1.970 2.050 125,197 -0.30(-12.77%)
Aug 01, 2024 2.270 2.440 2.270 2.350 183,361 +0.12(+5.62%)
Jul 31, 2024 2.180 2.280 2.180 2.225 28,382 +0.06(+3.01%)
Jul 30, 2024 2.060 2.240 2.060 2.160 77,450 +0.16(+8.00%)
Jul 29, 2024 2.030 2.060 1.980 2.000 11,716 -0.02(-0.99%)
Jul 26, 2024 2.020 2.055 1.981 2.020 6,472 +0.00(+0.00%)
Jul 25, 2024 2.020 2.060 1.970 2.020 21,246 -0.03(-1.46%)
Jul 24, 2024 2.030 2.080 2.020 2.050 110,662 +0.04(+2.24%)
Jul 23, 2024 1.980 2.150 1.930 2.005 328,405 +0.03(+1.78%)
Jul 22, 2024 2.000 2.100 1.930 1.970 623,515 -0.03(-1.50%)
Jul 19, 2024 1.910 2.080 1.910 2.000 121,584 +0.03(+1.52%)
Jul 18, 2024 1.960 2.060 1.910 1.970 110,096 -0.03(-1.50%)
Jul 17, 2024 1.750 2.000 1.750 2.000 264,634 +0.20(+11.11%)
Jul 16, 2024 1.670 1.830 1.650 1.800 39,130 +0.14(+8.39%)
Jul 15, 2024 1.650 1.730 1.600 1.661 56,462 -0.01(-0.82%)
Jul 12, 2024 1.650 1.690 1.645 1.674 10,741 +0.02(+1.33%)
Jul 11, 2024 1.670 1.740 1.610 1.652 58,452 -0.03(-1.64%)
Jul 10, 2024 1.740 1.760 1.660 1.680 104,814 -0.03(-1.75%)
Jul 09, 2024 1.670 1.750 1.621 1.710 176,384 +0.02(+1.18%)
Jul 08, 2024 1.600 1.720 1.520 1.690 352,289 +0.06(+3.68%)
Jul 05, 2024 1.490 1.680 1.440 1.630 143,010 +0.15(+10.14%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.