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

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

3.640 +0.140 (+4.00%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 3, 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 (%)
Sep 02, 2025 3.550 3.620 3.211 3.500 502,558 -0.15(-4.11%)
Aug 29, 2025 3.670 3.700 3.550 3.650 459,688 +0.02(+0.55%)
Aug 28, 2025 3.580 3.670 3.050 3.630 614,341 +0.08(+2.25%)
Aug 27, 2025 3.640 3.840 3.500 3.550 648,410 -0.09(-2.47%)
Aug 26, 2025 3.590 3.700 3.450 3.640 314,351 +0.24(+7.06%)
Aug 25, 2025 3.500 3.600 3.400 3.400 217,483 -0.18(-5.03%)
Aug 22, 2025 3.530 3.600 3.391 3.580 559,108 -0.01(-0.28%)
Aug 21, 2025 3.600 3.680 3.420 3.590 565,042 +0.20(+5.90%)
Aug 20, 2025 3.090 3.500 3.090 3.390 451,512 +0.19(+5.94%)
Aug 19, 2025 3.530 3.530 3.140 3.200 161,826 -0.20(-5.88%)
Aug 18, 2025 3.380 3.699 3.320 3.400 211,015 +0.06(+1.80%)
Aug 15, 2025 3.510 3.570 3.300 3.340 346,747 -0.17(-4.84%)
Aug 14, 2025 3.600 3.800 3.300 3.510 418,169 -0.02(-0.57%)
Aug 13, 2025 3.150 3.670 3.080 3.530 586,161 +0.55(+18.46%)
Aug 12, 2025 2.880 3.130 2.880 2.980 453,611 +0.27(+9.96%)
Aug 11, 2025 3.400 3.400 2.670 2.710 526,073 -0.69(-20.29%)
Aug 08, 2025 3.930 4.320 2.916 3.400 879,556 -0.36(-9.57%)
Aug 07, 2025 2.500 4.409 2.350 3.760 3,189,168 +1.16(+44.62%)
Aug 06, 2025 3.240 3.290 2.500 2.600 869,582 -1.00(-27.78%)
Aug 05, 2025 4.320 4.450 3.580 3.600 444,391 -0.88(-19.64%)
Aug 04, 2025 5.400 5.400 4.225 4.480 458,143 -1.23(-21.54%)
Aug 01, 2025 5.800 5.900 5.300 5.710 122,322 +0.06(+1.06%)
Jul 31, 2025 5.920 6.100 5.550 5.650 133,220 -0.36(-5.99%)
Jul 30, 2025 5.500 6.010 5.500 6.010 124,079 -0.09(-1.48%)
Jul 29, 2025 6.140 6.200 5.343 6.100 164,856 -0.09(-1.45%)
Jul 28, 2025 5.820 6.250 5.760 6.190 206,445 +0.31(+5.27%)
Jul 25, 2025 5.650 5.950 5.550 5.880 157,029 +0.01(+0.17%)
Jul 24, 2025 5.600 6.170 5.500 5.870 170,018 +0.07(+1.21%)
Jul 23, 2025 6.020 6.150 5.550 5.800 226,537 -0.40(-6.45%)
Jul 22, 2025 7.600 7.600 5.660 6.200 400,871 -0.94(-13.17%)
Jul 21, 2025 8.250 8.980 7.000 7.140 449,276 -0.73(-9.28%)
Jul 18, 2025 6.450 8.500 5.800 7.870 847,903 +1.87(+31.17%)
Jul 17, 2025 5.480 6.493 5.400 6.000 425,298 +0.55(+10.09%)
Jul 16, 2025 6.299 6.400 5.101 5.450 673,844 +0.00(+0.00%)
Jul 15, 2025 4.500 6.580 4.360 5.450 1,642,306 +1.00(+22.47%)
Jul 14, 2025 4.700 4.840 4.200 4.450 778,807 -0.82(-15.56%)
Jul 11, 2025 6.650 6.700 4.130 5.270 1,496,632 -1.03(-16.35%)
Jul 10, 2025 9.500 9.750 6.125 6.300 1,080,876 -3.07(-32.76%)
Jul 09, 2025 10.36 10.57 8.270 9.370 1,022,038 -1.48(-13.64%)
Jul 08, 2025 12.27 12.50 10.25 10.85 580,333 -0.75(-6.47%)
Jul 07, 2025 13.80 14.45 10.23 11.60 740,292 -2.19(-15.88%)
Jul 03, 2025 14.94 15.40 13.40 13.79 246,802 -0.91(-6.19%)
Jul 02, 2025 15.00 15.60 14.20 14.70 196,191 -0.15(-1.01%)
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.