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

Li Auto Inc ADR (NQ: LI )

25.04 +1.57 (+6.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 26, 2021 26.34 26.80 24.58 25.37 39,284,500 -0.50(-1.93%)
Feb 25, 2021 28.90 29.01 25.13 25.87 37,182,412 -2.81(-9.80%)
Feb 24, 2021 27.21 28.87 26.10 28.68 19,872,950 +1.69(+6.26%)
Feb 23, 2021 26.45 27.35 23.52 26.99 24,595,314 -0.85(-3.05%)
Feb 22, 2021 29.30 29.41 27.75 27.84 14,774,520 -2.00(-6.70%)
Feb 19, 2021 29.95 30.21 29.45 29.84 10,283,700 +0.40(+1.36%)
Feb 18, 2021 28.96 30.45 28.80 29.44 10,854,047 -0.30(-1.01%)
Feb 17, 2021 30.10 30.32 29.27 29.74 11,686,989 -0.66(-2.17%)
Feb 16, 2021 31.92 32.15 29.98 30.40 14,537,714 -1.45(-4.55%)
Feb 12, 2021 31.59 32.43 31.20 31.85 8,160,500 -0.14(-0.44%)
Feb 11, 2021 31.76 32.65 31.40 31.99 14,890,152 +0.49(+1.56%)
Feb 10, 2021 31.85 33.31 31.30 31.50 23,705,668 -0.37(-1.16%)
Feb 09, 2021 30.33 32.29 29.85 31.87 21,573,566 +1.51(+4.97%)
Feb 08, 2021 30.31 30.53 29.76 30.36 12,335,279 -0.04(-0.13%)
Feb 05, 2021 30.94 30.97 30.09 30.40 12,197,700 -0.44(-1.43%)
Feb 04, 2021 30.83 31.40 30.60 30.84 10,550,185 +0.11(+0.36%)
Feb 03, 2021 30.09 31.09 29.58 30.73 15,906,329 +0.53(+1.75%)
Feb 02, 2021 31.15 31.79 29.53 30.20 28,601,004 -1.84(-5.74%)
Feb 01, 2021 32.85 32.94 31.10 32.04 12,215,664 -0.21(-0.65%)
Jan 29, 2021 32.38 33.28 31.58 32.25 12,491,300 +0.04(+0.12%)
Jan 28, 2021 31.20 32.38 30.63 32.21 17,905,316 +0.65(+2.06%)
Jan 27, 2021 31.99 32.49 31.08 31.56 23,074,082 -0.94(-2.89%)
Jan 26, 2021 33.15 33.84 32.10 32.50 33,450,094 +0.51(+1.59%)
Jan 25, 2021 35.04 35.20 31.76 31.99 36,869,044 -2.45(-7.11%)
Jan 22, 2021 34.80 35.32 33.96 34.44 20,406,200 -0.93(-2.63%)
Jan 21, 2021 35.50 36.16 34.06 35.37 14,455,394 -0.23(-0.65%)
Jan 20, 2021 36.78 37.65 33.90 35.60 26,033,384 +0.16(+0.45%)
Jan 19, 2021 33.92 36.00 33.38 35.44 28,371,132 +2.84(+8.71%)
Jan 15, 2021 34.26 34.76 32.35 32.60 16,619,900 -2.10(-6.05%)
Jan 14, 2021 35.37 36.25 34.52 34.70 14,653,602 -0.85(-2.39%)
Jan 13, 2021 36.04 36.69 34.54 35.55 18,701,200 -1.20(-3.27%)
Jan 12, 2021 32.38 37.18 32.34 36.75 34,110,532 +3.96(+12.08%)
Jan 11, 2021 34.37 35.04 32.33 32.79 24,574,452 -1.51(-4.40%)
Jan 08, 2021 37.10 37.19 33.19 34.30 30,247,800 -0.79(-2.25%)
Jan 07, 2021 32.97 35.26 32.85 35.09 26,132,684 +3.33(+10.48%)
Jan 06, 2021 31.20 33.50 30.80 31.76 29,896,836 +0.77(+2.48%)
Jan 05, 2021 32.40 33.19 30.45 30.99 23,928,260 -1.47(-4.53%)
Jan 04, 2021 30.34 33.00 29.61 32.46 46,482,728 +3.63(+12.59%)
Dec 31, 2020 28.83 28.83 28.83 16,931,284 -0.23(-0.79%)
Dec 30, 2020 29.27 29.44 28.52 29.06 16,931,284 +0.39(+1.36%)
Dec 29, 2020 27.31 29.00 26.52 28.67 18,341,796 +1.66(+6.15%)
Dec 28, 2020 29.75 29.79 26.88 27.01 22,888,860 -2.31(-7.88%)
Dec 24, 2020 30.29 30.38 29.14 29.32 13,413,700 -1.24(-4.06%)
Dec 23, 2020 31.29 31.43 29.40 30.56 14,641,381 -0.73(-2.33%)
Dec 22, 2020 33.48 33.58 30.63 31.29 17,006,128 -1.57(-4.78%)
Dec 21, 2020 31.16 33.70 31.11 32.86 20,268,614 +1.09(+3.43%)
Dec 18, 2020 31.01 32.25 30.72 31.77 22,147,100 +1.08(+3.52%)
Dec 17, 2020 31.47 31.69 30.23 30.69 15,134,026 -0.67(-2.14%)
Dec 16, 2020 32.46 32.48 31.01 31.36 11,753,534 -0.79(-2.46%)
Dec 15, 2020 31.86 33.10 31.25 32.15 17,997,448 +0.82(+2.62%)
Dec 14, 2020 31.74 32.10 30.42 31.33 15,081,594 -0.03(-0.10%)
Dec 11, 2020 32.20 32.99 31.06 31.36 13,625,500 -1.13(-3.48%)
Dec 10, 2020 31.46 33.50 30.90 32.49 16,312,458 +0.46(+1.44%)
Dec 09, 2020 34.00 34.60 31.25 32.03 23,612,928 -1.28(-3.84%)
Dec 08, 2020 33.77 34.74 32.82 33.31 33,015,772 +1.82(+5.78%)
Dec 07, 2020 30.16 32.77 29.60 31.49 34,649,048 +0.96(+3.14%)
Dec 04, 2020 30.76 32.12 30.44 30.53 51,988,600 -1.78(-5.51%)
Dec 03, 2020 35.53 36.58 32.18 32.31 32,421,660 -2.44(-7.02%)
Dec 02, 2020 31.98 35.70 30.95 34.75 43,570,012 -0.11(-0.32%)
Dec 01, 2020 39.19 39.35 34.23 34.86 42,090,888 -1.13(-3.14%)
Nov 30, 2020 38.53 38.65 35.00 35.99 29,670,554 -3.49(-8.84%)
Nov 27, 2020 40.28 42.15 38.28 39.48 26,503,600 -1.24(-3.05%)
Nov 25, 2020 39.46 41.83 38.75 40.72 40,985,300 -3.24(-7.37%)
Nov 24, 2020 47.58 47.70 41.50 43.96 64,498,780 +0.32(+0.73%)
Nov 23, 2020 41.48 44.18 40.86 43.64 62,580,664 +5.52(+14.48%)
Nov 20, 2020 37.03 39.87 36.30 38.12 41,860,900 +1.38(+3.76%)
Nov 19, 2020 35.60 37.30 34.81 36.74 26,917,086 +1.25(+3.52%)
Nov 18, 2020 35.07 36.65 33.50 35.49 28,078,932 +0.44(+1.26%)
Nov 17, 2020 37.78 38.00 34.45 35.05 45,466,560 -0.50(-1.41%)
Nov 16, 2020 31.33 36.97 30.97 35.55 85,357,272 +4.35(+13.94%)
Nov 13, 2020 38.76 40.81 30.11 31.20 170,277,600 -0.58(-1.83%)
Nov 12, 2020 27.06 32.78 26.40 31.78 83,858,752 +6.81(+27.27%)
Nov 11, 2020 24.07 25.27 23.06 24.97 11,824,194 -0.27(-1.07%)
Nov 10, 2020 25.80 26.48 23.18 25.24 16,841,630 -1.06(-4.03%)
Nov 09, 2020 26.18 26.52 25.29 26.30 14,704,401 -0.16(-0.60%)
Nov 06, 2020 27.59 28.32 25.30 26.46 32,691,600 -1.63(-5.80%)
Nov 05, 2020 26.96 28.49 26.00 28.09 31,671,964 +2.78(+10.98%)
Nov 04, 2020 25.69 27.67 24.06 25.31 28,787,532 +1.26(+5.24%)
Nov 03, 2020 23.40 24.17 22.05 24.05 15,515,949 +1.17(+5.11%)
Nov 02, 2020 21.76 23.30 21.36 22.88 24,888,360 +2.71(+13.44%)
Oct 30, 2020 20.49 21.72 20.07 20.17 11,956,800 -0.45(-2.18%)
Oct 29, 2020 19.31 21.40 19.17 20.62 14,634,205 +1.93(+10.33%)
Oct 28, 2020 18.68 19.10 17.92 18.69 6,228,741 -0.52(-2.71%)
Oct 27, 2020 18.96 19.61 18.62 19.21 4,294,310 +0.21(+1.11%)
Oct 26, 2020 18.30 19.26 18.30 19.00 5,670,271 +0.60(+3.26%)
Oct 23, 2020 18.90 18.99 18.31 18.40 3,624,200 -0.58(-3.06%)
Oct 22, 2020 20.00 20.10 18.72 18.98 6,338,644 -0.41(-2.11%)
Oct 21, 2020 20.30 21.10 19.36 19.39 8,389,558 -1.10(-5.37%)
Oct 20, 2020 19.21 20.78 19.00 20.49 7,603,790 +1.31(+6.83%)
Oct 19, 2020 20.34 20.37 18.91 19.18 6,438,920 -0.59(-2.98%)
Oct 16, 2020 20.85 21.12 19.61 19.77 7,455,900 -0.73(-3.56%)
Oct 15, 2020 20.35 21.47 19.78 20.50 11,731,486 -0.28(-1.35%)
Oct 14, 2020 20.17 21.86 20.06 20.78 16,766,872 +1.35(+6.95%)
Oct 13, 2020 18.81 19.73 18.53 19.43 7,886,422 +0.27(+1.41%)
Oct 12, 2020 18.06 19.34 17.61 19.16 13,982,694 +1.56(+8.86%)
Oct 09, 2020 18.03 18.36 17.50 17.60 3,833,000 -0.33(-1.84%)
Oct 08, 2020 17.98 18.28 17.72 17.93 3,219,925 +0.16(+0.90%)
Oct 07, 2020 17.60 18.08 17.41 17.77 3,096,019 +0.42(+2.42%)
Oct 06, 2020 17.72 18.23 17.25 17.35 5,656,622 -0.17(-0.97%)
Oct 05, 2020 17.42 18.13 17.15 17.52 8,142,186 +0.60(+3.55%)
Oct 02, 2020 16.25 18.00 16.20 16.92 8,396,700 +0.12(+0.71%)
Oct 01, 2020 17.76 17.78 16.55 16.80 5,407,732 -0.59(-3.39%)
Sep 30, 2020 17.62 18.24 17.09 17.39 7,616,704 +0.36(+2.11%)
Sep 29, 2020 16.08 17.16 16.00 17.03 6,050,957 +0.95(+5.91%)
Sep 28, 2020 16.19 16.21 15.74 16.08 4,717,092 +0.28(+1.77%)
Sep 25, 2020 15.35 16.07 15.23 15.80 3,636,700 +0.71(+4.71%)
Sep 24, 2020 15.50 15.97 15.02 15.09 6,839,585 -0.59(-3.76%)
Sep 23, 2020 16.75 16.75 15.61 15.68 6,577,229 -1.06(-6.33%)
Sep 22, 2020 16.56 17.18 16.42 16.74 3,025,224 +0.31(+1.89%)
Sep 21, 2020 16.50 16.87 16.00 16.43 4,286,144 -0.60(-3.52%)
Sep 18, 2020 17.57 17.68 16.57 17.03 3,817,500 -0.23(-1.33%)
Sep 17, 2020 16.74 17.65 16.70 17.26 3,131,019 -0.26(-1.48%)
Sep 16, 2020 18.20 18.43 17.42 17.52 5,722,504 -0.67(-3.68%)
Sep 15, 2020 17.66 18.75 17.65 18.19 9,368,173 +0.72(+4.12%)
Sep 14, 2020 16.60 17.71 16.31 17.47 6,422,778 +1.26(+7.77%)
Sep 11, 2020 16.19 16.70 16.05 16.21 3,914,900 +0.16(+1.00%)
Sep 10, 2020 16.17 16.73 15.86 16.05 5,886,921 +0.25(+1.58%)
Sep 09, 2020 16.41 16.95 15.79 15.80 9,088,563 +0.01(+0.06%)
Sep 08, 2020 16.00 16.35 15.24 15.79 11,056,215 -1.04(-6.18%)
Sep 04, 2020 17.08 17.90 16.04 16.83 11,650,600 -0.08(-0.47%)
Sep 03, 2020 17.17 17.60 16.26 16.91 10,144,609 -0.96(-5.37%)
Sep 02, 2020 19.38 19.68 17.20 17.87 18,407,104 -0.42(-2.30%)
Sep 01, 2020 17.08 18.46 16.70 18.29 18,131,572 +1.99(+12.21%)
Aug 31, 2020 17.76 18.84 16.20 16.30 18,282,310 -1.30(-7.39%)
Aug 28, 2020 20.21 20.50 17.60 17.60 14,725,000 -1.78(-9.18%)
Aug 27, 2020 22.26 22.31 19.30 19.38 29,277,334 -4.00(-17.11%)
Aug 26, 2020 18.99 24.48 18.99 23.38 31,494,716 +5.15(+28.25%)
Aug 25, 2020 17.80 18.84 17.68 18.23 22,075,682 +1.14(+6.67%)
Aug 24, 2020 16.30 17.20 15.88 17.09 19,305,908 +2.07(+13.78%)
Aug 21, 2020 14.94 15.50 14.76 15.02 4,223,600 +0.27(+1.83%)
Aug 20, 2020 15.06 15.30 14.61 14.75 3,134,510 -0.29(-1.93%)
Aug 19, 2020 15.98 16.07 15.01 15.04 3,285,813 -0.92(-5.76%)
Aug 18, 2020 15.36 16.75 15.36 15.96 7,160,767 +0.54(+3.50%)
Aug 17, 2020 14.76 15.60 14.60 15.42 5,294,332 +0.82(+5.62%)
Aug 14, 2020 15.35 15.36 14.31 14.60 5,070,100 -0.56(-3.69%)
Aug 13, 2020 15.70 15.70 15.00 15.16 5,383,460 -0.50(-3.19%)
Aug 12, 2020 16.36 16.36 15.14 15.66 5,612,045 -0.34(-2.12%)
Aug 11, 2020 16.93 17.03 15.83 16.00 7,336,048 -0.50(-3.03%)
Aug 10, 2020 17.60 17.76 16.12 16.50 7,910,205 -0.39(-2.31%)
Aug 07, 2020 17.75 19.33 16.60 16.89 7,459,700 -1.61(-8.70%)
Aug 06, 2020 16.80 19.90 16.63 18.50 14,131,255 +1.75(+10.45%)
Aug 05, 2020 16.65 17.00 16.40 16.75 3,993,859 +0.06(+0.36%)
Aug 04, 2020 16.55 16.84 15.95 16.69 7,780,753 +0.33(+2.02%)
Aug 03, 2020 16.26 17.00 15.77 16.36 11,735,254 +0.36(+2.25%)
Jul 31, 2020 16.67 17.17 15.99 16.00 19,532,700 -0.46(-2.79%)
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.