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

LZ Technology Holdings Limited - Class B Ordinary Shares (NQ:LZMH)

9.505 +0.185 (+1.98%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 5, 2025 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 02, 2025 9.850 9.990 9.220 9.320 591,960 -0.46(-4.70%)
May 01, 2025 9.840 10.47 9.500 9.780 832,611 +0.32(+3.38%)
Apr 30, 2025 9.200 9.850 8.750 9.460 1,721,455 +0.36(+3.96%)
Apr 29, 2025 9.090 9.320 8.950 9.100 522,260 +1.09(+13.61%)
Apr 28, 2025 9.300 9.350 8.000 8.010 1,001,735 -1.34(-14.33%)
Apr 25, 2025 9.390 9.500 9.210 9.350 118,809 -0.12(-1.27%)
Apr 24, 2025 9.020 9.600 9.020 9.470 1,147,765 +0.27(+2.93%)
Apr 23, 2025 9.010 9.200 8.950 9.200 243,258 +0.02(+0.22%)
Apr 22, 2025 8.890 9.220 8.850 9.180 221,914 +0.33(+3.73%)
Apr 21, 2025 9.010 9.300 8.850 8.850 257,272 -0.27(-2.96%)
Apr 17, 2025 8.800 9.500 8.670 9.120 665,460 +0.11(+1.22%)
Apr 16, 2025 8.670 9.400 8.500 9.010 1,412,833 +0.23(+2.62%)
Apr 15, 2025 8.900 8.980 8.590 8.780 278,951 +0.07(+0.80%)
Apr 14, 2025 8.880 9.030 8.500 8.710 420,718 -0.30(-3.33%)
Apr 11, 2025 8.600 9.150 6.300 9.010 938,143 +0.46(+5.38%)
Apr 10, 2025 8.700 9.170 8.420 8.550 1,059,475 -0.41(-4.58%)
Apr 09, 2025 8.590 9.188 8.250 8.960 1,726,747 +0.76(+9.27%)
Apr 08, 2025 8.510 8.650 8.110 8.200 160,316 -0.15(-1.80%)
Apr 07, 2025 8.350 8.710 8.010 8.350 547,265 +0.00(+0.00%)
Apr 04, 2025 8.440 8.682 7.700 8.350 643,068 +0.01(+0.12%)
Apr 03, 2025 7.350 9.000 6.818 8.340 753,589 +1.18(+16.48%)
Apr 02, 2025 7.110 7.650 7.000 7.160 215,976 +0.05(+0.70%)
Apr 01, 2025 7.000 7.921 6.900 7.110 530,161 +0.20(+2.89%)
Mar 31, 2025 8.050 8.500 6.880 6.910 111,671 -1.60(-18.80%)
Mar 28, 2025 8.010 8.700 7.630 8.510 37,345 +0.34(+4.16%)
Mar 27, 2025 10.36 10.60 8.100 8.170 249,264 -1.82(-18.22%)
Mar 26, 2025 7.580 10.00 7.080 9.990 276,725 +2.33(+30.42%)
Mar 25, 2025 8.670 9.540 7.601 7.660 509,611 -1.20(-13.54%)
Mar 24, 2025 10.21 11.27 8.182 8.860 1,147,636 -1.07(-10.78%)
Mar 21, 2025 10.46 11.03 9.593 9.930 180,089 -0.29(-2.84%)
Mar 20, 2025 11.14 12.88 10.22 10.22 430,316 -1.08(-9.56%)
Mar 19, 2025 9.580 12.33 9.580 11.30 485,926 +1.74(+18.20%)
Mar 18, 2025 9.720 12.70 9.520 9.560 391,395 -0.61(-6.00%)
Mar 17, 2025 9.140 10.97 9.002 10.17 533,995 +0.94(+10.18%)
Mar 14, 2025 13.74 13.74 7.590 9.230 610,058 -3.78(-29.05%)
Mar 13, 2025 7.500 13.90 7.502 13.01 860,503 +4.83(+59.05%)
Mar 12, 2025 8.100 8.990 6.040 8.180 546,822 +0.18(+2.25%)
Mar 11, 2025 14.05 14.60 7.010 8.000 684,062 -7.66(-48.91%)
Mar 10, 2025 12.38 17.73 12.04 15.66 694,343 +3.62(+30.07%)
Mar 07, 2025 9.980 14.56 9.380 12.04 950,299 +2.21(+22.54%)
Mar 06, 2025 7.060 10.00 7.060 9.825 580,955 +2.49(+34.04%)
Mar 05, 2025 7.050 7.740 6.800 7.330 360,971 +1.05(+16.72%)
Mar 04, 2025 5.900 6.500 5.630 6.280 656,695 +0.51(+8.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.