STOCK FUTURES FALL, TRAVEL SHARES DROP AS OMICRON WORRIES MOUNT

Selling pressure comes amid a host of less upbeat new commentary from major vaccine-makers

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

30.98

-1.20

(-3.73%)

At close: 04:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 30, 2021	-	-	-	-	-	-
Nov. 29, 2021	34.72	36.00	34.08	34.48	34.48	26,457,000
Nov. 26, 2021	31.31	32.78	30.89	32.40	32.40	6,892,100
Nov. 24, 2021	31.66	33.06	31.22	32.62	32.62	7,284,700
Nov. 23, 2021	31.50	33.93	31.00	31.74	31.74	11,134,700
Nov. 22, 2021	30.90	32.35	30.79	31.19	31.19	10,506,300
Nov. 19, 2021	31.00	31.20	30.12	30.60	30.60	5,672,800
Nov. 18, 2021	32.23	32.64	30.08	30.98	30.98	7,743,500
Nov. 17, 2021	32.41	32.90	31.86	32.18	32.18	6,600,300
Nov. 16, 2021	30.36	32.96	30.12	32.76	32.76	14,123,500
Nov. 15, 2021	30.20	30.41	29.68	29.85	29.85	5,536,500
Nov. 12, 2021	31.35	31.35	29.95	30.40	30.40	7,406,100
Nov. 11, 2021	30.20	30.95	30.01	30.64	30.64	7,529,300
Nov. 10, 2021	29.40	30.40	29.36	29.64	29.64	6,548,700
Nov. 09, 2021	31.53	31.62	29.73	29.98	29.98	7,956,300
Nov. 08, 2021	30.99	32.07	30.83	31.35	31.35	6,206,900
Nov. 05, 2021	32.10	32.25	30.35	31.00	31.00	4,909,100
Nov. 04, 2021	31.64	32.42	31.33	31.96	31.96	5,619,800
Nov. 03, 2021	31.34	31.34	30.57	30.96	30.96	4,430,000
Nov. 02, 2021	31.80	32.44	30.73	31.19	31.19	8,408,800
Nov. 01, 2021	32.56	33.35	31.91	32.34	32.34	6,412,200
Oct. 29, 2021	33.06	33.59	32.45	32.63	32.63	3,994,000
Oct. 28, 2021	33.34	33.85	32.80	33.41	33.41	6,117,600
Oct. 27, 2021	33.00	34.01	32.53	32.67	32.67	6,142,900
Oct. 26, 2021	33.96	34.83	32.83	33.08	33.08	10,089,300
Oct. 25, 2021	32.66	34.45	32.27	34.25	34.25	13,216,000
Oct. 22, 2021	32.00	32.88	31.78	32.29	32.29	10,545,800
Oct. 21, 2021	30.88	32.44	30.82	32.04	32.04	7,716,200
Oct. 20, 2021	30.85	31.61	30.85	31.22	31.22	4,782,100
Oct. 19, 2021	30.83	31.74	30.63	31.12	31.12	7,510,400
Oct. 18, 2021	30.07	30.75	30.00	30.43	30.43	7,159,500
Oct. 15, 2021	29.87	31.06	29.32	30.64	30.64	10,495,600
Oct. 14, 2021	29.00	29.47	28.55	29.45	29.45	7,539,700
Oct. 13, 2021	28.10	28.78	28.00	28.69	28.69	4,667,500
Oct. 12, 2021	28.14	28.25	27.61	28.03	28.03	3,453,600
Oct. 11, 2021	28.55	29.00	28.09	28.22	28.22	3,842,900
Oct. 08, 2021	28.82	28.90	27.97	28.49	28.49	3,737,600
Oct. 07, 2021	28.18	29.29	28.13	28.78	28.78	6,838,100
Oct. 06, 2021	26.34	27.63	26.31	27.39	27.39	5,488,000
Oct. 05, 2021	25.59	27.31	25.59	26.99	26.99	5,731,000
Oct. 04, 2021	26.31	26.31	25.42	25.58	25.58	3,444,300
Oct. 01, 2021	26.90	26.96	26.18	26.29	26.29	3,461,000
Sep. 30, 2021	25.89	26.65	25.80	26.29	26.29	4,435,200
Sep. 29, 2021	26.42	26.88	25.55	25.73	25.73	5,160,800
Sep. 28, 2021	26.75	26.91	25.78	26.13	26.13	4,344,800
Sep. 27, 2021	26.17	27.02	25.40	26.91	26.91	6,026,000
Sep. 24, 2021	27.00	27.10	26.01	26.11	26.11	5,237,500
Sep. 23, 2021	27.78	27.91	26.74	27.27	27.27	4,105,900
Sep. 22, 2021	27.18	28.09	27.16	27.31	27.31	3,929,000
Sep. 21, 2021	27.17	27.59	26.74	27.06	27.06	3,605,700
Sep. 20, 2021	27.81	27.87	26.51	26.91	26.91	7,846,100
Sep. 17, 2021	29.10	29.21	28.59	29.09	29.09	8,809,500
Sep. 16, 2021	29.15	29.15	28.53	28.88	28.88	5,917,300
Sep. 15, 2021	29.76	30.07	29.27	29.74	29.74	5,503,500
Sep. 14, 2021	29.70	30.45	29.44	29.81	29.81	6,411,600
Sep. 13, 2021	30.20	30.28	28.63	29.58	29.58	6,062,200
Sep. 10, 2021	30.56	31.63	30.14	30.19	30.19	7,388,400
Sep. 09, 2021	29.92	30.70	29.50	30.62	30.62	5,151,900
Sep. 08, 2021	30.80	30.84	29.86	30.22	30.22	6,427,600
Sep. 07, 2021	30.80	31.31	30.55	30.99	30.99	7,976,100
Sep. 03, 2021	30.79	31.10	30.10	30.28	30.28	8,325,300
Sep. 02, 2021	30.58	31.77	30.47	31.20	31.20	8,389,700
Sep. 01, 2021	30.89	31.67	30.09	30.47	30.47	11,965,800
Aug. 31, 2021	29.29	30.93	29.16	30.86	30.86	10,191,200
Aug. 30, 2021	29.87	29.91	27.72	29.03	29.03	9,395,800
Aug. 27, 2021	29.82	29.85	29.23	29.34	29.34	5,647,400
Aug. 26, 2021	30.14	30.95	29.34	29.62	29.62	5,716,000
Aug. 25, 2021	30.25	30.79	29.79	30.64	30.64	7,930,600
Aug. 24, 2021	29.56	30.51	29.52	30.46	30.46	10,774,300
Aug. 23, 2021	28.80	29.33	28.50	29.20	29.20	7,132,600
Aug. 20, 2021	27.96	29.52	27.93	28.56	28.56	9,532,300
Aug. 19, 2021	28.01	28.64	27.45	27.54	27.54	6,333,200
Aug. 18, 2021	28.32	29.12	27.99	28.51	28.51	8,553,600
Aug. 17, 2021	27.29	28.46	26.91	28.03	28.03	10,369,200
Aug. 16, 2021	27.90	28.11	27.21	27.66	27.66	10,277,100
Aug. 13, 2021	29.60	29.75	28.55	28.66	28.66	9,385,600
Aug. 12, 2021	30.27	30.92	29.09	30.11	30.11	16,980,500
Aug. 11, 2021	30.33	30.99	29.88	30.72	30.72	8,909,500
Aug. 10, 2021	31.08	31.29	30.35	30.39	30.39	6,163,100
Aug. 09, 2021	30.48	31.07	30.20	30.68	30.68	8,373,800
Aug. 06, 2021	31.10	31.55	29.97	30.35	30.35	12,076,900
Aug. 05, 2021	32.27	32.30	31.12	31.35	31.35	11,401,500
Aug. 04, 2021	32.97	33.60	32.28	32.69	32.69	7,232,600
Aug. 03, 2021	32.74	33.09	31.61	32.54	32.54	9,729,700
Aug. 02, 2021	34.77	35.44	33.52	33.68	33.68	20,534,900
Jul. 30, 2021	30.14	34.55	29.90	33.39	33.39	27,374,900
Jul. 29, 2021	31.20	31.40	29.87	30.66	30.66	12,540,400
Jul. 28, 2021	28.35	30.69	28.01	30.64	30.64	21,094,600
Jul. 27, 2021	29.90	30.45	26.22	26.48	26.48	24,571,700
Jul. 26, 2021	29.23	31.58	28.85	30.77	30.77	12,904,800
Jul. 23, 2021	31.44	31.70	29.20	30.28	30.28	19,078,800
Jul. 22, 2021	33.26	33.60	32.42	32.93	32.93	5,174,400
Jul. 21, 2021	31.39	34.22	31.38	33.41	33.41	15,895,100
Jul. 20, 2021	30.61	30.85	29.91	30.73	30.73	5,350,300
Jul. 19, 2021	29.18	30.61	28.67	30.54	30.54	7,813,800
Jul. 16, 2021	30.96	31.21	29.87	30.32	30.32	6,595,500
Jul. 15, 2021	30.43	31.89	29.50	30.98	30.98	10,706,200
Jul. 14, 2021	32.27	32.50	30.04	30.33	30.33	10,839,200
Jul. 13, 2021	32.65	33.09	31.99	32.52	32.52	6,674,900
Jul. 12, 2021	32.36	33.51	31.77	32.81	32.81	9,065,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,637.54-15.48(-0.07%)

S&P 5004,704.54+15.87(+0.34%)

DOW35,870.95-60.10(-0.17%)

CAD/USD0.7936-0.0001(-0.0095%)

BTC-CAD74,051.52+725.74(+0.99%)

CMC Crypto 2001,402.14-65.80(-4.48%)

STOCK FUTURES FALL, TRAVEL SHARES DROP AS OMICRON WORRIES MOUNT

Li Auto Inc. (LI)

S&P/TSX
21,637.54
-15.48(-0.07%)

S&P 500
4,704.54
+15.87(+0.34%)

DOW
35,870.95
-60.10(-0.17%)

CAD/USD
0.7936
-0.0001(-0.0095%)

BTC-CAD
74,051.52
+725.74(+0.99%)

CMC Crypto 200
1,402.14
-65.80(-4.48%)