Skip to main content

Li Auto Inc ADR (NQ: LI )

28.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 28.10 28.70 27.86 28.41 5,432,092 -0.19(-0.66%)
Apr 15, 2024 29.49 29.55 28.42 28.60 7,975,325 -0.79(-2.69%)
Apr 12, 2024 29.98 30.02 29.35 29.39 5,807,107 -1.45(-4.70%)
Apr 11, 2024 31.29 31.58 30.73 30.84 4,459,340 -0.76(-2.41%)
Apr 10, 2024 31.33 31.86 31.12 31.60 3,148,897 -0.19(-0.60%)
Apr 09, 2024 31.40 32.11 31.37 31.79 6,613,321 +0.53(+1.70%)
Apr 08, 2024 30.90 31.63 30.77 31.26 8,159,695 +1.43(+4.79%)
Apr 05, 2024 29.74 30.48 29.53 29.83 4,726,216 +0.20(+0.67%)
Apr 04, 2024 30.37 30.55 29.60 29.63 4,818,652 -0.64(-2.11%)
Apr 03, 2024 30.07 30.33 29.78 30.27 5,773,634 -0.77(-2.48%)
Apr 02, 2024 30.84 31.49 30.37 31.04 6,955,615 +0.42(+1.37%)
Apr 01, 2024 31.49 32.11 30.23 30.62 6,727,421 +0.34(+1.12%)
Mar 28, 2024 30.77 31.15 30.18 30.28 5,950,197 +0.10(+0.33%)
Mar 27, 2024 29.72 30.20 29.43 30.18 6,592,833 -0.46(-1.50%)
Mar 26, 2024 31.00 31.02 30.53 30.64 5,072,353 +0.14(+0.46%)
Mar 25, 2024 30.49 31.14 30.38 30.50 5,093,306 +0.00(+0.00%)
Mar 22, 2024 30.60 30.89 30.35 30.50 5,772,184 -1.03(-3.27%)
Mar 21, 2024 31.01 32.31 30.67 31.53 23,304,784 -2.55(-7.48%)
Mar 20, 2024 33.33 34.10 33.15 34.08 6,001,699 +1.22(+3.71%)
Mar 19, 2024 32.98 33.47 32.22 32.86 6,688,575 -0.29(-0.87%)
Mar 18, 2024 35.62 35.77 32.90 33.15 16,938,916 -4.62(-12.23%)
Mar 15, 2024 37.53 38.19 37.33 37.77 5,322,105 +0.98(+2.66%)
Mar 14, 2024 38.00 38.14 36.58 36.79 5,931,843 -1.62(-4.22%)
Mar 13, 2024 38.39 39.17 38.21 38.41 5,027,871 -1.31(-3.30%)
Mar 12, 2024 37.46 40.13 37.42 39.72 13,179,192 +3.25(+8.91%)
Mar 11, 2024 36.58 37.48 36.34 36.47 6,566,791 +0.13(+0.36%)
Mar 08, 2024 37.21 37.47 36.12 36.34 7,538,843 -0.13(-0.36%)
Mar 07, 2024 36.75 37.03 35.87 36.47 8,032,935 -1.40(-3.70%)
Mar 06, 2024 39.00 39.25 37.56 37.87 9,080,810 +0.11(+0.29%)
Mar 05, 2024 38.30 38.45 37.43 37.76 8,082,642 +0.16(+0.43%)
Mar 04, 2024 40.68 40.70 37.42 37.60 18,497,638 -5.94(-13.64%)
Mar 01, 2024 44.40 44.95 43.48 43.54 10,774,411 -2.34(-5.10%)
Feb 29, 2024 45.62 46.02 44.90 45.88 7,247,182 +0.59(+1.30%)
Feb 28, 2024 44.42 45.70 43.81 45.29 11,144,618 -0.92(-1.99%)
Feb 27, 2024 44.62 46.44 44.49 46.21 22,428,176 +4.87(+11.78%)
Feb 26, 2024 39.00 41.72 38.62 41.34 31,398,408 +6.54(+18.79%)
Feb 23, 2024 35.60 35.74 34.43 34.80 8,027,428 -0.19(-0.54%)
Feb 22, 2024 34.81 35.41 34.60 34.99 9,750,328 +1.87(+5.65%)
Feb 21, 2024 33.20 33.31 32.63 33.12 11,339,377 +1.30(+4.09%)
Feb 20, 2024 32.07 32.74 31.55 31.82 6,062,313 +0.18(+0.57%)
Feb 16, 2024 32.23 32.49 31.48 31.64 5,307,852 +0.96(+3.13%)
Feb 15, 2024 30.60 31.05 30.43 30.68 2,975,946 +0.50(+1.66%)
Feb 14, 2024 30.65 30.71 29.88 30.18 3,111,313 +0.30(+1.00%)
Feb 13, 2024 29.79 30.15 29.60 29.88 2,942,677 -0.59(-1.94%)
Feb 12, 2024 30.67 31.49 30.46 30.47 3,108,416 -0.24(-0.78%)
Feb 09, 2024 30.21 30.84 30.21 30.71 3,918,798 +0.21(+0.69%)
Feb 08, 2024 30.06 30.54 29.90 30.50 4,434,919 +0.24(+0.79%)
Feb 07, 2024 29.95 30.42 29.51 30.26 6,082,272 -0.69(-2.23%)
Feb 06, 2024 30.50 31.04 29.62 30.95 12,305,285 +2.95(+10.54%)
Feb 05, 2024 28.23 28.26 27.87 28.00 6,138,911 -0.34(-1.20%)
Feb 02, 2024 28.39 28.79 28.27 28.34 5,723,781 -0.81(-2.78%)
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.