STOCKS WOBBLE AS NASDAQ SETS SIGHTS ON FRESH RECORD

U.S. manufacturing sector activity hits a record level in June: IHS Markit

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

30.86+1.92 (+6.65%)

As of 11:20AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 23, 2021	29.95	31.27	29.90	30.85	30.85	7,097,480
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	20,619,500
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
Apr. 29, 2021	20.16	20.33	19.36	19.55	19.55	7,918,200
Apr. 28, 2021	20.34	20.51	20.09	20.16	20.16	6,871,700
Apr. 27, 2021	20.89	20.98	20.46	20.63	20.63	6,873,200
Apr. 26, 2021	20.84	20.92	20.31	20.81	20.81	5,888,500
Apr. 23, 2021	20.21	20.70	19.91	20.60	20.60	6,758,900
Apr. 22, 2021	19.85	20.69	19.65	20.04	20.04	10,618,800
Apr. 21, 2021	19.01	19.80	18.68	19.78	19.78	10,759,900
Apr. 20, 2021	19.20	19.64	18.79	19.16	19.16	7,251,600
Apr. 19, 2021	19.39	19.50	18.54	19.25	19.25	10,598,900
Apr. 16, 2021	19.45	19.48	18.90	19.28	19.28	11,843,700
Apr. 15, 2021	20.89	20.96	19.20	19.68	19.68	22,242,800
Apr. 14, 2021	21.96	22.11	20.85	21.10	21.10	11,531,900
Apr. 13, 2021	21.92	22.06	21.26	21.82	21.82	11,273,900
Apr. 12, 2021	22.67	22.72	21.60	21.78	21.78	10,725,900
Apr. 09, 2021	22.90	22.98	22.31	22.76	22.76	7,196,800
Apr. 08, 2021	23.02	23.50	22.34	23.23	23.23	20,397,600
Apr. 07, 2021	24.26	24.26	22.08	22.23	22.23	37,793,400
Apr. 06, 2021	24.89	25.75	24.43	25.53	25.53	6,261,400
Apr. 05, 2021	25.87	26.00	24.76	24.94	24.94	5,775,800
Apr. 01, 2021	26.10	26.13	25.01	25.25	25.25	7,099,700
Mar. 31, 2021	23.57	25.16	23.50	25.00	25.00	14,390,500
Mar. 30, 2021	21.92	23.33	21.52	23.08	23.08	13,175,400
Mar. 29, 2021	23.64	24.22	22.20	22.60	22.60	12,278,700
Mar. 26, 2021	22.99	24.29	22.55	23.70	23.70	13,687,700
Mar. 25, 2021	22.08	23.79	22.00	23.50	23.50	9,668,600
Mar. 24, 2021	25.75	25.95	22.53	22.89	22.89	18,726,900
Mar. 23, 2021	25.78	27.04	25.64	26.37	26.37	10,275,900
Mar. 22, 2021	26.53	27.32	26.37	26.82	26.82	8,968,400
Mar. 19, 2021	24.90	26.51	24.54	26.28	26.28	27,773,600
Mar. 18, 2021	24.84	25.80	24.66	25.06	25.06	12,699,700
Mar. 17, 2021	24.97	25.44	24.32	25.43	25.43	12,917,800
Mar. 16, 2021	26.15	26.64	25.51	25.84	25.84	11,024,200
Mar. 15, 2021	25.80	26.14	25.40	25.90	25.90	8,533,500
Mar. 12, 2021	24.89	25.80	24.57	25.69	25.69	11,703,000
Mar. 11, 2021	25.00	26.33	24.31	26.02	26.02	22,841,300
Mar. 10, 2021	24.35	25.40	22.81	23.34	23.34	18,587,300
Mar. 09, 2021	22.61	24.85	22.57	23.08	23.08	27,468,300
Mar. 08, 2021	22.44	23.65	21.20	21.33	21.33	15,913,500
Mar. 05, 2021	22.06	22.68	19.69	22.46	22.46	24,160,900
Mar. 04, 2021	22.36	23.34	20.81	22.32	22.32	31,580,900
Mar. 03, 2021	24.32	24.75	22.66	22.77	22.77	19,298,100
Mar. 02, 2021	25.01	25.33	23.61	23.74	23.74	17,366,900
Mar. 01, 2021	25.93	26.51	25.60	25.86	25.86	12,646,500
Feb. 26, 2021	26.34	26.80	24.58	25.37	25.37	39,284,500
Feb. 25, 2021	28.90	29.01	25.13	25.87	25.87	37,485,100
Feb. 24, 2021	27.21	28.87	26.10	28.68	28.68	20,261,300
Feb. 23, 2021	26.45	27.35	23.52	26.99	26.99	24,646,800
Feb. 22, 2021	29.30	29.41	27.75	27.84	27.84	14,855,000
Feb. 19, 2021	29.95	30.21	29.45	29.84	29.84	10,283,700
Feb. 18, 2021	28.96	30.45	28.80	29.44	29.44	10,885,000
Feb. 17, 2021	30.10	30.32	29.27	29.74	29.74	11,714,400
Feb. 16, 2021	31.92	32.15	29.98	30.40	30.40	14,570,500
Feb. 12, 2021	31.59	32.43	31.20	31.85	31.85	8,160,600
Feb. 11, 2021	31.76	32.65	31.40	31.99	31.99	14,918,200
Feb. 10, 2021	31.85	33.31	31.30	31.50	31.50	23,779,500
Feb. 09, 2021	30.33	32.29	29.85	31.87	31.87	21,648,400
Feb. 08, 2021	30.31	30.53	29.76	30.36	30.36	12,329,400
Feb. 05, 2021	30.94	30.97	30.09	30.40	30.40	12,197,700
Feb. 04, 2021	30.83	31.40	30.60	30.84	30.84	10,549,800
Feb. 03, 2021	30.09	31.09	29.58	30.73	30.73	15,963,300
Feb. 02, 2021	31.15	31.79	29.53	30.20	30.20	28,701,900
Feb. 01, 2021	32.85	32.94	31.10	32.04	32.04	12,273,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,163.24-37.41(-0.19%)

S&P 5004,247.27+0.83(+0.02%)

DOW33,922.63-22.95(-0.07%)

STOCKS WOBBLE AS NASDAQ SETS SIGHTS ON FRESH RECORD

Li Auto Inc. (LI)

S&P/TSX
20,163.24
-37.41(-0.19%)

S&P 500
4,247.27
+0.83(+0.02%)

DOW
33,922.63
-22.95(-0.07%)