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

Lexinfintech Holdings Ltd ADR (NQ: LX )

1.935 -0.020 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2018 8.500 8.719 8.464 8.683 95,179 +0.16(+1.93%)
Nov 29, 2018 8.820 8.847 8.363 8.518 402,152 -0.29(-3.32%)
Nov 28, 2018 8.783 8.893 8.701 8.811 170,789 +0.11(+1.26%)
Nov 27, 2018 8.719 8.884 8.637 8.701 297,894 -0.08(-0.94%)
Nov 26, 2018 9.130 9.148 8.765 8.783 262,919 -0.23(-2.53%)
Nov 23, 2018 8.820 9.130 8.756 9.011 306,457 +0.19(+2.17%)
Nov 21, 2018 8.820 8.820 8.820 0 +0.10(+1.15%)
Nov 20, 2018 8.811 9.039 8.628 8.719 399,416 -0.32(-3.54%)
Nov 19, 2018 9.130 9.130 8.911 9.039 330,240 -0.14(-1.49%)
Nov 16, 2018 9.057 9.176 9.011 9.176 303,938 +0.00(+0.00%)
Nov 15, 2018 9.258 9.276 9.048 9.176 491,540 -0.23(-2.43%)
Nov 14, 2018 9.970 10.12 8.765 9.404 1,853,116 +0.12(+1.28%)
Nov 13, 2018 9.039 9.377 8.920 9.285 606,235 +0.27(+3.04%)
Nov 12, 2018 8.884 9.188 8.865 9.011 227,556 +0.17(+1.96%)
Nov 09, 2018 8.774 9.011 8.591 8.838 204,159 +0.10(+1.15%)
Nov 08, 2018 9.084 9.084 8.564 8.738 241,965 -0.40(-4.40%)
Nov 07, 2018 8.820 9.313 8.806 9.139 450,258 +0.37(+4.16%)
Nov 06, 2018 9.294 9.322 8.646 8.774 710,879 -0.52(-5.60%)
Nov 05, 2018 9.221 9.477 9.039 9.294 252,129 +0.16(+1.80%)
Nov 02, 2018 9.669 9.934 9.130 9.130 667,241 -0.50(-5.21%)
Nov 01, 2018 8.902 9.760 8.811 9.632 538,283 +0.70(+7.87%)
Oct 31, 2018 8.582 8.966 8.528 8.929 258,837 +0.37(+4.26%)
Oct 30, 2018 8.491 8.638 8.372 8.564 107,012 +0.09(+1.08%)
Oct 29, 2018 8.765 8.911 8.336 8.473 598,457 -0.19(-2.21%)
Oct 26, 2018 9.030 9.112 8.610 8.664 548,185 -0.42(-4.62%)
Oct 25, 2018 8.747 9.148 8.728 9.084 134,872 +0.37(+4.19%)
Oct 24, 2018 8.874 8.874 8.664 8.719 205,161 -0.18(-2.05%)
Oct 23, 2018 8.865 8.993 8.582 8.902 560,915 -0.49(-5.25%)
Oct 22, 2018 8.948 9.495 8.902 9.395 365,361 +0.75(+8.66%)
Oct 19, 2018 8.564 8.902 8.564 8.646 148,847 +0.09(+1.07%)
Oct 18, 2018 8.820 8.904 8.537 8.555 276,857 -0.37(-4.19%)
Oct 17, 2018 8.975 9.011 8.628 8.929 208,594 -0.05(-0.51%)
Oct 16, 2018 8.582 9.030 8.509 8.975 184,764 +0.37(+4.35%)
Oct 15, 2018 8.454 8.792 8.354 8.601 190,276 +0.12(+1.40%)
Oct 12, 2018 8.838 9.048 8.409 8.482 446,105 -0.26(-3.03%)
Oct 11, 2018 8.774 8.957 8.637 8.747 140,430 -0.21(-2.34%)
Oct 10, 2018 9.221 9.230 8.920 8.957 253,095 -0.26(-2.87%)
Oct 09, 2018 8.984 9.313 8.984 9.221 188,916 +0.20(+2.23%)
Oct 08, 2018 8.792 9.121 8.674 9.021 220,465 +0.10(+1.13%)
Oct 05, 2018 8.582 9.084 8.582 8.920 230,555 +0.31(+3.61%)
Oct 04, 2018 8.674 8.747 8.486 8.610 530,399 -0.14(-1.57%)
Oct 03, 2018 8.719 8.938 8.555 8.747 268,650 +0.05(+0.63%)
Oct 02, 2018 9.021 9.048 8.318 8.692 549,385 -0.30(-3.35%)
Oct 01, 2018 9.203 9.249 8.948 8.993 109,018 -0.07(-0.81%)
Sep 28, 2018 9.112 9.313 9.057 9.066 304,924 -0.07(-0.80%)
Sep 27, 2018 9.221 9.249 9.121 9.139 522,642 -0.05(-0.50%)
Sep 26, 2018 9.176 9.304 9.094 9.185 490,730 -0.05(-0.59%)
Sep 25, 2018 9.404 9.486 9.194 9.240 171,171 -0.28(-2.97%)
Sep 24, 2018 9.294 9.587 9.094 9.523 687,012 +0.05(+0.58%)
Sep 21, 2018 9.313 9.541 9.194 9.468 2,009,391 +0.29(+3.18%)
Sep 20, 2018 9.294 9.386 9.002 9.176 853,810 -0.09(-0.99%)
Sep 19, 2018 9.130 9.276 9.084 9.267 314,610 +0.16(+1.70%)
Sep 18, 2018 9.121 9.176 9.084 9.112 196,486 +0.03(+0.30%)
Sep 17, 2018 9.021 9.313 9.011 9.084 178,426 +0.04(+0.40%)
Sep 14, 2018 9.313 9.404 8.838 9.048 617,735 -0.26(-2.75%)
Sep 13, 2018 9.404 9.404 9.189 9.304 799,263 -0.28(-2.95%)
Sep 12, 2018 9.349 9.587 9.094 9.587 319,406 +0.17(+1.84%)
Sep 11, 2018 8.966 9.477 8.856 9.413 171,788 +0.46(+5.10%)
Sep 10, 2018 9.148 9.316 8.783 8.957 396,760 -0.28(-3.06%)
Sep 07, 2018 9.623 9.851 9.231 9.240 418,833 -0.47(-4.89%)
Sep 06, 2018 10.04 10.24 9.587 9.714 300,278 -0.44(-4.32%)
Sep 05, 2018 10.49 10.50 10.12 10.15 533,067 -0.44(-4.14%)
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.