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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2023 2.173 2.191 2.082 2.091 472,394 -0.06(-2.97%)
Jun 29, 2023 2.136 2.219 2.118 2.155 133,691 -0.05(-2.48%)
Jun 28, 2023 2.209 2.219 2.109 2.209 572,613 +0.02(+0.83%)
Jun 27, 2023 2.118 2.200 2.100 2.191 451,076 +0.10(+4.80%)
Jun 26, 2023 2.036 2.114 2.027 2.091 239,785 +0.04(+1.78%)
Jun 23, 2023 2.100 2.100 2.018 2.054 351,587 -0.07(-3.43%)
Jun 22, 2023 2.146 2.173 2.082 2.127 228,650 -0.01(-0.43%)
Jun 21, 2023 2.127 2.155 2.063 2.136 383,516 +0.03(+1.30%)
Jun 20, 2023 2.209 2.237 2.054 2.109 662,255 -0.13(-5.71%)
Jun 16, 2023 2.292 2.310 2.118 2.237 2,575,967 -0.07(-3.16%)
Jun 15, 2023 2.173 2.314 2.173 2.310 775,241 +0.11(+4.98%)
Jun 14, 2023 2.164 2.228 2.155 2.200 336,775 +0.01(+0.42%)
Jun 13, 2023 2.237 2.264 2.146 2.191 413,342 -0.04(-1.64%)
Jun 12, 2023 2.219 2.246 2.155 2.228 377,824 +0.00(+0.00%)
Jun 09, 2023 2.283 2.301 2.182 2.228 284,727 -0.05(-2.01%)
Jun 08, 2023 2.328 2.346 2.264 2.273 359,979 -0.03(-1.19%)
Jun 07, 2023 2.283 2.356 2.237 2.301 295,993 -0.03(-1.18%)
Jun 06, 2023 2.146 2.337 2.109 2.328 568,210 +0.17(+8.05%)
Jun 05, 2023 2.136 2.191 2.073 2.155 618,958 +0.03(+1.29%)
Jun 02, 2023 1.981 2.146 1.963 2.127 421,280 +0.18(+9.39%)
Jun 01, 2023 1.872 1.990 1.799 1.945 488,452 +0.11(+5.97%)
May 31, 2023 1.917 1.917 1.826 1.835 464,615 -0.10(-4.96%)
May 30, 2023 2.073 2.100 1.645 1.931 1,352,354 -0.14(-6.83%)
May 26, 2023 2.073 2.118 2.027 2.073 341,912 +0.01(+0.44%)
May 25, 2023 2.118 2.118 2.018 2.063 630,796 -0.05(-2.16%)
May 24, 2023 2.283 2.319 2.009 2.109 1,228,770 -0.06(-2.94%)
May 23, 2023 2.310 2.328 2.132 2.173 506,299 -0.13(-5.56%)
May 22, 2023 2.273 2.328 2.255 2.301 396,044 +0.09(+4.13%)
May 19, 2023 2.273 2.273 2.173 2.209 269,650 -0.06(-2.81%)
May 18, 2023 2.410 2.413 2.273 2.273 287,967 -0.12(-4.96%)
May 17, 2023 2.301 2.419 2.301 2.392 229,990 +0.05(+1.95%)
May 16, 2023 2.310 2.392 2.310 2.346 139,811 -0.04(-1.53%)
May 15, 2023 2.346 2.392 2.287 2.383 464,402 +0.08(+3.57%)
May 12, 2023 2.356 2.356 2.255 2.301 258,133 -0.07(-3.08%)
May 11, 2023 2.301 2.374 2.255 2.374 433,721 +0.09(+4.00%)
May 10, 2023 2.337 2.346 2.237 2.283 215,856 -0.06(-2.72%)
May 09, 2023 2.310 2.356 2.264 2.346 308,451 +0.01(+0.39%)
May 08, 2023 2.264 2.342 2.264 2.337 203,491 +0.07(+3.23%)
May 05, 2023 2.200 2.283 2.173 2.264 285,261 +0.08(+3.77%)
May 04, 2023 2.136 2.245 2.127 2.182 125,721 +0.06(+3.02%)
May 03, 2023 2.273 2.273 2.100 2.118 316,639 -0.13(-5.69%)
May 02, 2023 2.237 2.292 2.191 2.246 411,171 -0.01(-0.40%)
May 01, 2023 2.164 2.264 2.164 2.255 257,864 +0.07(+3.35%)
Apr 28, 2023 2.082 2.214 2.063 2.182 409,591 +0.09(+4.37%)
Apr 27, 2023 2.027 2.100 1.981 2.091 200,673 +0.08(+4.09%)
Apr 26, 2023 2.009 2.086 1.949 2.009 321,571 +0.05(+2.33%)
Apr 25, 2023 2.027 2.036 1.945 1.963 447,163 -0.09(-4.44%)
Apr 24, 2023 2.118 2.127 2.031 2.054 407,845 -0.10(-4.66%)
Apr 21, 2023 2.173 2.196 2.109 2.155 185,779 -0.01(-0.42%)
Apr 20, 2023 2.127 2.200 2.127 2.164 186,060 +0.01(+0.42%)
Apr 19, 2023 2.155 2.182 2.127 2.155 289,956 -0.02(-0.84%)
Apr 18, 2023 2.219 2.292 2.164 2.173 521,875 -0.12(-5.18%)
Apr 17, 2023 2.374 2.374 2.283 2.292 196,148 -0.04(-1.57%)
Apr 14, 2023 2.429 2.451 2.301 2.328 228,752 -0.03(-1.16%)
Apr 13, 2023 2.383 2.429 2.342 2.356 304,612 +0.02(+0.78%)
Apr 12, 2023 2.419 2.419 2.328 2.337 308,420 -0.09(-3.76%)
Apr 11, 2023 2.374 2.470 2.319 2.429 363,334 +0.08(+3.50%)
Apr 10, 2023 2.438 2.474 2.305 2.346 214,807 -0.13(-5.17%)
Apr 06, 2023 2.401 2.483 2.383 2.474 302,933 +0.04(+1.50%)
Apr 05, 2023 2.301 2.447 2.301 2.438 852,497 +0.07(+3.09%)
Apr 04, 2023 2.447 2.456 2.337 2.365 349,960 -0.08(-3.36%)
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.