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 )

1.860 +0.100 (+5.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 27, 2024 1.840 1.860 1.720 1.860 978,610 +0.10(+5.68%)
Nov 26, 2024 1.750 1.797 1.715 1.760 1,303,770 -0.08(-4.35%)
Nov 25, 2024 2.040 2.100 1.820 1.840 282,217 -0.32(-14.81%)
Nov 22, 2024 2.060 2.200 1.990 2.160 3,204,653 +0.12(+5.88%)
Nov 21, 2024 1.910 2.060 1.900 2.040 2,815,068 +0.06(+3.03%)
Nov 20, 2024 1.980 1.992 1.900 1.980 665,999 -0.03(-1.49%)
Nov 19, 2024 1.930 2.010 1.885 2.010 1,421,514 +0.11(+5.79%)
Nov 18, 2024 1.870 1.946 1.830 1.900 2,928,837 +0.02(+1.06%)
Nov 15, 2024 1.830 1.930 1.700 1.880 4,040,908 +0.08(+4.44%)
Nov 14, 2024 1.810 1.870 1.743 1.800 493,561 -0.01(-0.55%)
Nov 13, 2024 2.080 2.120 1.810 1.810 468,244 -0.28(-13.40%)
Nov 12, 2024 2.290 2.310 2.000 2.090 464,878 -0.18(-7.93%)
Nov 11, 2024 1.990 2.300 1.955 2.270 762,728 +0.29(+14.65%)
Nov 08, 2024 1.990 1.999 1.960 1.980 107,586 +0.02(+1.02%)
Nov 07, 2024 2.050 2.050 1.950 1.960 108,805 -0.06(-2.97%)
Nov 06, 2024 2.080 2.110 1.955 2.020 140,105 -0.09(-4.27%)
Nov 05, 2024 2.190 2.222 2.030 2.110 260,256 -0.01(-0.47%)
Nov 04, 2024 2.160 2.220 2.100 2.120 272,962 -0.05(-2.30%)
Nov 01, 2024 2.020 2.200 1.930 2.170 1,484,047 +0.16(+7.96%)
Oct 31, 2024 2.000 2.180 1.960 2.010 1,804,536 +0.01(+0.56%)
Oct 30, 2024 1.950 2.000 1.865 1.999 1,470,146 +0.07(+3.57%)
Oct 29, 2024 1.920 2.020 1.788 1.930 1,991,680 +0.06(+3.21%)
Oct 28, 2024 1.840 1.980 1.780 1.870 1,855,533 +0.03(+1.63%)
Oct 25, 2024 1.760 1.850 1.710 1.840 469,387 +0.02(+1.10%)
Oct 24, 2024 1.890 1.890 1.760 1.820 12,117 +0.03(+1.68%)
Oct 23, 2024 1.730 1.810 1.720 1.790 14,150 +0.03(+1.70%)
Oct 22, 2024 1.800 1.800 1.740 1.760 14,845 +0.00(+0.00%)
Oct 21, 2024 1.730 1.790 1.720 1.760 28,818 +0.00(+0.00%)
Oct 18, 2024 1.730 1.780 1.730 1.760 26,177 -0.01(-0.56%)
Oct 17, 2024 1.770 1.780 1.730 1.770 18,749 -0.02(-1.12%)
Oct 16, 2024 1.790 1.810 1.770 1.790 15,948 -0.00(-0.28%)
Oct 15, 2024 1.840 1.850 1.685 1.795 51,106 +0.04(+2.57%)
Oct 14, 2024 2.110 2.110 1.490 1.750 3,483,331 -0.09(-4.89%)
Oct 11, 2024 1.815 1.950 1.810 1.840 3,187 +0.02(+1.10%)
Oct 10, 2024 1.820 1.863 1.820 1.820 12,992 +0.02(+1.11%)
Oct 09, 2024 1.660 1.800 1.660 1.800 16,402 +0.00(+0.00%)
Oct 08, 2024 1.930 1.940 1.800 1.800 42,780 -0.13(-6.74%)
Oct 07, 2024 1.895 1.965 1.860 1.930 6,128 +0.00(+0.00%)
Oct 04, 2024 1.860 1.950 1.860 1.930 32,435 +0.02(+1.05%)
Oct 03, 2024 1.780 1.930 1.780 1.910 24,012 +0.02(+1.06%)
Oct 02, 2024 1.850 1.940 1.751 1.890 10,360 +0.05(+2.72%)
Oct 01, 2024 1.850 1.850 1.800 1.840 8,406 +0.03(+1.66%)
Sep 30, 2024 1.810 1.850 1.800 1.810 4,529 +0.05(+2.84%)
Sep 27, 2024 1.770 1.850 1.700 1.760 4,356 -0.02(-1.12%)
Sep 26, 2024 1.770 1.870 1.770 1.780 6,601 -0.02(-1.11%)
Sep 25, 2024 1.765 1.810 1.765 1.800 19,340 -0.03(-1.91%)
Sep 24, 2024 1.830 1.891 1.822 1.835 5,782 +0.02(+1.38%)
Sep 23, 2024 1.900 1.900 1.790 1.810 8,540 -0.04(-2.16%)
Sep 20, 2024 1.860 1.910 1.840 1.850 6,132 -0.01(-0.54%)
Sep 19, 2024 1.870 1.983 1.840 1.860 176,790 -0.01(-0.53%)
Sep 18, 2024 1.906 1.966 1.735 1.870 161,688 -0.12(-6.03%)
Sep 17, 2024 1.950 2.000 1.930 1.990 6,164 +0.06(+3.11%)
Sep 16, 2024 1.950 1.950 1.870 1.930 12,789 +0.04(+2.12%)
Sep 13, 2024 1.930 1.940 1.860 1.890 16,639 +0.01(+0.53%)
Sep 12, 2024 1.840 1.910 1.840 1.880 26,984 +0.05(+2.73%)
Sep 11, 2024 1.830 1.940 1.830 1.830 17,797 -0.05(-2.66%)
Sep 10, 2024 1.930 1.950 1.810 1.880 54,731 +0.00(+0.00%)
Sep 09, 2024 1.530 1.880 1.530 1.880 126,746 +0.35(+22.88%)
Sep 06, 2024 2.030 2.030 1.320 1.530 546,400 -0.39(-20.31%)
Sep 05, 2024 1.920 1.980 1.920 1.920 2,071 -0.06(-3.03%)
Sep 04, 2024 1.956 2.000 1.956 1.980 5,476 +0.05(+2.59%)
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.