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

Lexinfintech Holdings Ltd ADR (NQ: LX )

1.875 +0.005 (+0.27%)
Streaming Delayed Price Updated: 10:40 AM 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 (%)
Jul 31, 2023 2.666 2.744 2.620 2.739 1,724,702 +0.15(+5.63%)
Jul 28, 2023 2.493 2.629 2.419 2.593 1,428,866 +0.22(+9.23%)
Jul 27, 2023 2.511 2.556 2.365 2.374 461,280 -0.12(-4.76%)
Jul 26, 2023 2.483 2.529 2.438 2.493 404,877 +0.00(+0.00%)
Jul 25, 2023 2.483 2.566 2.447 2.493 730,354 +0.08(+3.41%)
Jul 24, 2023 2.337 2.465 2.292 2.410 411,161 +0.09(+3.94%)
Jul 21, 2023 2.410 2.451 2.292 2.319 564,280 -0.09(-3.79%)
Jul 20, 2023 2.374 2.438 2.292 2.410 411,970 +0.04(+1.54%)
Jul 19, 2023 2.319 2.392 2.292 2.374 340,780 +0.08(+3.59%)
Jul 18, 2023 2.356 2.365 2.260 2.292 605,138 -0.08(-3.46%)
Jul 17, 2023 2.301 2.392 2.246 2.374 675,739 +0.05(+1.96%)
Jul 14, 2023 2.346 2.365 2.283 2.328 427,631 -0.03(-1.16%)
Jul 13, 2023 2.337 2.401 2.319 2.356 414,285 +0.04(+1.57%)
Jul 12, 2023 2.246 2.328 2.246 2.319 391,818 +0.04(+1.60%)
Jul 11, 2023 2.246 2.301 2.228 2.283 369,415 +0.05(+2.04%)
Jul 10, 2023 2.164 2.246 2.136 2.237 268,297 +0.06(+2.94%)
Jul 07, 2023 2.109 2.182 2.063 2.173 218,895 +0.11(+5.31%)
Jul 06, 2023 2.082 2.136 2.063 2.063 226,098 -0.09(-4.24%)
Jul 05, 2023 2.109 2.178 2.109 2.155 193,679 -0.01(-0.42%)
Jul 03, 2023 2.127 2.209 2.100 2.164 150,342 +0.07(+3.49%)
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%)
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.