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

Lexinfintech Holdings Ltd ADR (NQ: LX )

1.870 +0.020 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2020 6.912 6.939 6.565 6.820 4,332,268 +0.05(+0.67%)
Nov 27, 2020 6.528 6.921 6.482 6.775 1,807,203 +0.33(+5.10%)
Nov 25, 2020 6.756 6.765 6.364 6.446 3,014,963 -0.19(-2.89%)
Nov 24, 2020 7.514 7.605 6.537 6.638 5,433,314 -0.94(-12.41%)
Nov 23, 2020 7.304 7.660 7.222 7.578 2,319,408 +0.37(+5.20%)
Nov 20, 2020 7.213 7.660 7.122 7.204 1,317,944 +0.06(+0.90%)
Nov 19, 2020 7.012 7.240 6.999 7.140 477,346 +0.13(+1.82%)
Nov 18, 2020 7.158 7.341 6.985 7.012 1,132,241 -0.16(-2.17%)
Nov 17, 2020 7.112 7.341 7.012 7.167 503,619 +0.04(+0.51%)
Nov 16, 2020 7.551 7.551 7.039 7.131 1,090,638 -0.25(-3.34%)
Nov 13, 2020 7.131 7.459 7.103 7.377 899,878 +0.34(+4.80%)
Nov 12, 2020 7.039 7.304 6.921 7.039 861,035 +0.01(+0.13%)
Nov 11, 2020 6.948 7.160 6.811 7.030 684,345 +0.18(+2.67%)
Nov 10, 2020 7.231 7.304 6.811 6.848 1,596,781 -0.46(-6.25%)
Nov 09, 2020 7.304 7.523 6.866 7.304 1,562,254 +0.25(+3.49%)
Nov 06, 2020 6.546 7.249 6.345 7.058 1,895,702 +0.56(+8.57%)
Nov 05, 2020 6.555 6.610 6.099 6.501 2,826,906 +0.16(+2.45%)
Nov 04, 2020 6.583 6.829 6.282 6.345 1,810,268 -0.16(-2.52%)
Nov 03, 2020 6.409 6.596 5.889 6.510 3,282,736 -0.26(-3.78%)
Nov 02, 2020 7.916 7.916 6.692 6.765 3,223,064 -0.76(-10.07%)
Oct 30, 2020 7.770 7.943 7.423 7.523 1,205,788 -0.32(-4.07%)
Oct 29, 2020 7.094 7.989 6.994 7.843 2,928,024 +0.85(+12.14%)
Oct 28, 2020 6.793 7.094 6.702 6.994 805,693 +0.02(+0.26%)
Oct 27, 2020 6.756 7.058 6.665 6.975 581,809 +0.13(+1.87%)
Oct 26, 2020 7.048 7.103 6.756 6.848 627,752 -0.29(-4.09%)
Oct 23, 2020 7.204 7.204 6.994 7.140 400,651 -0.03(-0.38%)
Oct 22, 2020 6.939 7.176 6.820 7.167 847,268 +0.26(+3.70%)
Oct 21, 2020 6.884 7.112 6.793 6.912 822,615 +0.06(+0.93%)
Oct 20, 2020 6.601 6.939 6.601 6.848 881,549 +0.29(+4.46%)
Oct 19, 2020 6.455 6.747 6.355 6.555 671,426 +0.06(+0.98%)
Oct 16, 2020 6.254 6.537 6.181 6.492 1,643,788 +0.39(+6.44%)
Oct 15, 2020 6.172 6.272 6.062 6.099 599,796 -0.20(-3.19%)
Oct 14, 2020 6.501 6.519 6.085 6.300 1,289,092 -0.13(-1.99%)
Oct 13, 2020 6.565 6.574 6.318 6.428 981,844 -0.12(-1.81%)
Oct 12, 2020 6.464 6.692 6.391 6.546 1,762,521 +0.18(+2.87%)
Oct 09, 2020 6.163 6.373 6.091 6.364 834,380 +0.17(+2.80%)
Oct 08, 2020 6.245 6.291 6.081 6.190 644,563 +0.04(+0.59%)
Oct 07, 2020 6.208 6.291 6.053 6.154 875,327 -0.02(-0.30%)
Oct 06, 2020 6.026 6.318 5.962 6.172 1,127,126 +0.07(+1.20%)
Oct 05, 2020 5.989 6.154 5.843 6.099 1,254,039 +0.11(+1.83%)
Oct 02, 2020 5.770 6.263 5.752 5.989 1,412,138 +0.02(+0.31%)
Oct 01, 2020 6.190 6.245 5.907 5.971 1,749,626 -0.28(-4.53%)
Sep 30, 2020 5.588 6.300 5.588 6.254 3,310,756 +0.68(+12.30%)
Sep 29, 2020 5.697 5.734 5.515 5.569 1,525,691 -0.14(-2.40%)
Sep 28, 2020 5.935 6.017 5.661 5.706 1,769,909 -0.15(-2.50%)
Sep 25, 2020 5.816 5.916 5.798 5.852 679,508 -0.10(-1.69%)
Sep 24, 2020 6.017 6.017 5.597 5.953 1,809,751 -0.03(-0.46%)
Sep 23, 2020 6.208 6.272 5.962 5.980 1,045,263 -0.20(-3.25%)
Sep 22, 2020 6.135 6.418 6.062 6.181 1,362,607 -0.08(-1.31%)
Sep 21, 2020 6.181 6.282 6.008 6.263 1,513,616 +0.02(+0.29%)
Sep 18, 2020 6.364 6.382 6.099 6.245 1,934,693 -0.05(-0.87%)
Sep 17, 2020 6.345 6.519 6.263 6.300 2,346,601 -0.10(-1.57%)
Sep 16, 2020 7.003 7.058 6.345 6.400 4,830,556 -0.70(-9.90%)
Sep 15, 2020 6.994 7.386 6.793 7.103 2,792,710 -0.07(-1.02%)
Sep 14, 2020 6.482 7.322 6.355 7.176 3,187,153 +0.96(+15.42%)
Sep 11, 2020 6.053 6.382 6.053 6.218 1,098,451 +0.25(+4.13%)
Sep 10, 2020 6.373 6.391 5.889 5.971 1,840,556 -0.38(-6.03%)
Sep 09, 2020 6.665 6.696 6.327 6.355 1,318,852 -0.29(-4.40%)
Sep 08, 2020 6.300 6.838 6.254 6.647 1,555,153 +0.15(+2.25%)
Sep 04, 2020 6.428 6.608 6.026 6.501 1,766,897 +0.14(+2.15%)
Sep 03, 2020 6.610 6.628 6.053 6.364 2,660,247 -0.35(-5.17%)
Sep 02, 2020 7.213 7.213 6.638 6.711 3,159,239 -0.35(-4.92%)
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.