STOCKS ATTEMPT REBOUND AFTER SELL-OFF, AS INVESTORS EYE FED MEETING

Uncertainty looms over debates to raise the U.S. debt ceiling to prevent a government shutdown

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

26.87-0.04 (-0.15%)

As of 11:18AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 21, 2021	27.17	27.58	26.74	26.87	26.87	1,944,927
Sep. 20, 2021	-	-	-	-	-	-
Sep. 17, 2021	-	-	-	-	-	-
Sep. 16, 2021	-	-	-	-	-	-
Sep. 15, 2021	-	-	-	-	-	-
Sep. 14, 2021	-	-	-	-	-	-
Sep. 13, 2021	-	-	-	-	-	-
Sep. 10, 2021	-	-	-	-	-	-
Sep. 09, 2021	-	-	-	-	-	-
Sep. 08, 2021	-	-	-	-	-	-
Sep. 07, 2021	-	-	-	-	-	-
Sep. 03, 2021	30.79	31.10	30.10	30.28	30.28	832,530,000
Sep. 02, 2021	30.58	31.77	30.47	31.20	31.20	840,520,000
Sep. 01, 2021	30.89	31.67	30.09	30.47	30.47	1,196,580,000
Aug. 31, 2021	29.29	30.93	29.16	30.86	30.86	1,016,340,000
Aug. 30, 2021	29.87	29.91	27.72	29.03	29.03	939,580,000
Aug. 27, 2021	29.82	29.85	29.23	29.34	29.34	564,740,000
Aug. 26, 2021	30.14	30.95	29.34	29.62	29.62	569,530,000
Aug. 25, 2021	30.25	30.79	29.79	30.64	30.64	792,310,000
Aug. 24, 2021	29.56	30.51	29.52	30.46	30.46	1,075,040,000
Aug. 23, 2021	28.80	29.33	28.50	29.20	29.20	710,660,000
Aug. 20, 2021	27.96	29.52	27.93	28.56	28.56	953,230,000
Aug. 19, 2021	28.01	28.64	27.45	27.54	27.54	631,860,000
Aug. 18, 2021	28.32	29.12	27.99	28.51	28.51	854,360,000
Aug. 17, 2021	27.29	28.46	26.91	28.03	28.03	1,035,280,000
Aug. 16, 2021	27.90	28.11	27.21	27.66	27.66	1,027,710,000
Aug. 13, 2021	29.60	29.75	28.55	28.66	28.66	938,560,000
Aug. 12, 2021	30.27	30.92	29.09	30.11	30.11	1,698,050,000
Aug. 11, 2021	30.33	30.99	29.88	30.72	30.72	890,950,000
Aug. 10, 2021	31.08	31.29	30.35	30.39	30.39	614,150,000
Aug. 09, 2021	30.48	31.07	30.20	30.68	30.68	835,880,000
Aug. 06, 2021	31.10	31.55	29.97	30.35	30.35	1,207,690,000
Aug. 05, 2021	32.27	32.30	31.12	31.35	31.35	1,135,870,000
Aug. 04, 2021	32.97	33.60	32.28	32.69	32.69	723,260,000
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	21,018,200
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
Jul. 09, 2021	32.50	32.60	30.80	31.82	31.82	9,477,900
Jul. 08, 2021	30.02	32.07	29.85	31.79	31.79	13,320,300
Jul. 07, 2021	33.52	34.47	31.28	32.03	32.03	14,257,900
Jul. 06, 2021	31.05	33.98	31.03	33.58	33.58	14,942,000
Jul. 02, 2021	35.01	35.82	31.00	32.67	32.67	24,780,700
Jul. 01, 2021	35.55	36.66	34.22	34.69	34.69	17,499,800
Jun. 30, 2021	34.00	35.27	34.00	34.94	34.94	13,074,100
Jun. 29, 2021	33.76	34.28	32.66	34.25	34.25	12,955,500
Jun. 28, 2021	32.06	33.99	31.96	33.71	33.71	21,742,600
Jun. 25, 2021	30.90	31.83	30.51	31.68	31.68	12,241,200
Jun. 24, 2021	31.49	31.49	30.30	30.68	30.68	9,605,700
Jun. 23, 2021	29.95	31.29	29.88	31.18	31.18	13,273,200
Jun. 22, 2021	29.95	30.45	28.55	28.93	28.93	14,970,800
Jun. 21, 2021	30.06	30.50	29.00	30.11	30.11	11,271,600
Jun. 18, 2021	31.22	31.23	29.69	30.11	30.11	20,633,300
Jun. 17, 2021	28.67	31.32	28.43	30.88	30.88	24,688,800
Jun. 16, 2021	27.36	28.74	27.29	28.40	28.40	12,185,400
Jun. 15, 2021	27.89	28.99	27.80	28.21	28.21	14,770,300
Jun. 14, 2021	28.33	28.57	27.79	28.24	28.24	10,196,600
Jun. 11, 2021	27.23	28.49	26.90	28.11	28.11	18,424,500
Jun. 10, 2021	27.61	28.00	26.91	27.00	27.00	12,242,500
Jun. 09, 2021	29.00	29.09	27.22	27.43	27.43	15,149,000
Jun. 08, 2021	27.47	29.07	27.35	28.47	28.47	26,439,600
Jun. 07, 2021	25.67	27.24	25.59	26.68	26.68	20,617,200
Jun. 04, 2021	25.06	25.65	24.73	25.64	25.64	11,656,400
Jun. 03, 2021	24.37	25.36	23.40	24.96	24.96	19,311,800
Jun. 02, 2021	23.62	25.05	23.60	24.34	24.34	20,347,600
Jun. 01, 2021	24.04	24.52	23.54	23.81	23.81	17,061,300
May 28, 2021	23.61	24.38	22.78	23.30	23.30	17,303,400
May 27, 2021	23.23	23.72	22.26	23.65	23.65	60,405,300
May 26, 2021	20.15	23.40	19.85	22.82	22.82	36,841,800
May 25, 2021	21.22	21.52	19.75	19.99	19.99	16,463,300
May 24, 2021	20.56	21.14	20.18	20.81	20.81	8,481,500
May 21, 2021	20.61	20.75	19.86	20.49	20.49	8,220,500
May 20, 2021	19.99	20.58	19.85	20.27	20.27	13,422,200
May 19, 2021	18.73	19.60	18.62	19.55	19.55	8,775,900
May 18, 2021	19.11	19.83	18.95	19.41	19.41	11,428,000
May 17, 2021	18.38	19.11	18.29	18.85	18.85	9,773,000
May 14, 2021	17.40	18.50	17.30	18.35	18.35	8,521,600
May 13, 2021	18.29	18.44	16.72	17.23	17.23	11,558,100
May 12, 2021	17.20	18.57	16.93	17.78	17.78	27,260,400
May 11, 2021	16.10	17.26	15.98	17.01	17.01	10,503,400
May 10, 2021	18.15	18.20	16.96	17.01	17.01	12,697,700
May 07, 2021	18.05	18.76	17.95	18.26	18.26	7,011,000
May 06, 2021	18.99	19.01	17.60	17.99	17.99	12,301,900
May 05, 2021	19.55	19.64	18.80	18.82	18.82	7,091,600
May 04, 2021	19.37	19.62	18.74	19.42	19.42	9,116,600
May 03, 2021	20.06	20.15	19.35	19.44	19.44	5,973,300
Apr. 30, 2021	19.28	20.02	19.19	19.74	19.74	5,939,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,233.03+78.49(+0.39%)

S&P 5004,365.09+7.36(+0.17%)

DOW34,011.25+40.78(+0.12%)

CAD/USD0.7803-0.0003(-0.0390%)

CRUDE OIL70.20-0.09(-0.13%)

BTC-CAD57,188.25-4,747.43(-7.67%)

STOCKS ATTEMPT REBOUND AFTER SELL-OFF, AS INVESTORS EYE FED MEETING

Li Auto Inc. (LI)

S&P/TSX
20,233.03
+78.49(+0.39%)

S&P 500
4,365.09
+7.36(+0.17%)

DOW
34,011.25
+40.78(+0.12%)

CAD/USD
0.7803
-0.0003(-0.0390%)

CRUDE OIL
70.20
-0.09(-0.13%)

BTC-CAD
57,188.25
-4,747.43(-7.67%)