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, 2020 9.705 9.797 9.596 9.714 1,105,016 +0.01(+0.09%)
Jun 29, 2020 9.541 9.934 9.404 9.705 1,109,281 +0.11(+1.14%)
Jun 26, 2020 10.21 10.21 9.568 9.596 1,188,921 -0.65(-6.33%)
Jun 25, 2020 9.915 10.25 9.861 10.24 1,745,847 +0.26(+2.56%)
Jun 24, 2020 10.28 10.35 9.874 9.988 1,191,970 -0.50(-4.79%)
Jun 23, 2020 10.31 10.59 10.18 10.49 1,232,709 +0.19(+1.86%)
Jun 22, 2020 10.59 10.61 9.787 10.30 2,674,840 -0.17(-1.66%)
Jun 19, 2020 10.58 10.99 10.42 10.47 4,894,236 +0.25(+2.41%)
Jun 18, 2020 10.23 10.50 10.14 10.23 2,053,261 -0.08(-0.80%)
Jun 17, 2020 9.824 10.50 9.769 10.31 4,838,619 +0.48(+4.93%)
Jun 16, 2020 9.833 10.02 9.386 9.824 3,513,375 +0.45(+4.77%)
Jun 15, 2020 8.171 9.404 8.089 9.377 3,383,318 +1.00(+12.00%)
Jun 12, 2020 8.573 8.591 8.126 8.372 3,467,640 +0.24(+2.92%)
Jun 11, 2020 8.345 8.427 8.035 8.135 2,647,014 -0.48(-5.61%)
Jun 10, 2020 8.564 9.112 8.354 8.619 5,531,363 +0.32(+3.85%)
Jun 09, 2020 8.245 8.372 7.715 8.299 4,242,786 +0.19(+2.36%)
Jun 08, 2020 8.245 8.573 8.053 8.108 2,276,079 -0.11(-1.33%)
Jun 05, 2020 7.605 8.272 7.605 8.217 4,444,188 +0.83(+11.25%)
Jun 04, 2020 8.217 8.254 7.021 7.386 4,292,206 -0.29(-3.81%)
Jun 03, 2020 7.432 7.852 7.432 7.678 1,764,058 +0.21(+2.81%)
Jun 02, 2020 7.843 7.843 7.405 7.468 1,647,086 -0.33(-4.22%)
Jun 01, 2020 7.441 7.843 7.423 7.797 648,920 +0.36(+4.79%)
May 29, 2020 7.341 7.450 7.095 7.441 836,352 +0.21(+2.90%)
May 28, 2020 7.578 7.624 7.204 7.231 1,369,200 -0.28(-3.77%)
May 27, 2020 7.715 7.971 7.432 7.514 1,110,265 -0.06(-0.84%)
May 26, 2020 7.505 7.870 7.405 7.578 1,175,734 +0.40(+5.60%)
May 22, 2020 7.761 7.815 7.140 7.176 3,498,746 -0.65(-8.28%)
May 21, 2020 8.272 8.290 7.806 7.825 1,091,202 -0.57(-6.75%)
May 20, 2020 8.674 9.331 8.235 8.391 1,827,681 -0.25(-2.85%)
May 19, 2020 8.491 8.801 8.436 8.637 1,827,013 +0.28(+3.39%)
May 18, 2020 7.642 8.409 7.642 8.354 1,390,437 +0.83(+11.04%)
May 15, 2020 7.405 7.651 7.368 7.523 825,399 -0.04(-0.48%)
May 14, 2020 7.377 7.596 7.167 7.560 1,006,742 +0.05(+0.73%)
May 13, 2020 8.436 8.464 7.414 7.505 1,741,501 -0.73(-8.87%)
May 12, 2020 8.245 8.345 8.035 8.235 1,586,710 +0.02(+0.22%)
May 11, 2020 7.085 8.272 7.085 8.217 2,454,700 +1.20(+17.04%)
May 08, 2020 6.738 7.167 6.721 7.021 1,364,055 +0.42(+6.36%)
May 07, 2020 6.428 6.738 6.418 6.601 1,886,621 +0.21(+3.29%)
May 06, 2020 6.574 6.619 6.373 6.391 1,430,692 -0.10(-1.55%)
May 05, 2020 6.848 6.939 6.473 6.492 996,560 -0.24(-3.53%)
May 04, 2020 6.957 7.012 6.592 6.729 1,313,978 -0.25(-3.53%)
May 01, 2020 7.587 7.587 6.948 6.975 1,378,622 -0.72(-9.37%)
Apr 30, 2020 7.879 7.934 7.551 7.697 686,448 -0.23(-2.88%)
Apr 29, 2020 7.660 7.925 7.651 7.925 858,314 +0.33(+4.33%)
Apr 28, 2020 7.742 7.770 7.478 7.596 1,343,811 +0.05(+0.60%)
Apr 27, 2020 7.368 7.628 7.313 7.551 842,771 +0.29(+4.03%)
Apr 24, 2020 7.468 7.468 7.112 7.258 599,553 -0.14(-1.85%)
Apr 23, 2020 7.377 7.560 7.313 7.395 801,141 +0.02(+0.25%)
Apr 22, 2020 7.596 7.633 7.094 7.377 1,255,454 -0.03(-0.37%)
Apr 21, 2020 7.505 7.505 6.939 7.405 1,743,187 -0.16(-2.05%)
Apr 20, 2020 7.761 7.843 7.524 7.560 829,962 -0.20(-2.59%)
Apr 17, 2020 8.053 8.098 7.761 7.761 1,240,399 -0.08(-1.05%)
Apr 16, 2020 7.989 7.989 7.733 7.843 1,055,333 +0.02(+0.23%)
Apr 15, 2020 7.971 8.044 7.779 7.825 887,472 -0.33(-4.03%)
Apr 14, 2020 7.998 8.400 7.943 8.153 915,630 +0.26(+3.24%)
Apr 13, 2020 7.989 8.016 7.724 7.898 910,451 -0.04(-0.46%)
Apr 09, 2020 8.135 8.418 7.779 7.934 2,223,956 -0.18(-2.25%)
Apr 08, 2020 8.400 8.445 8.053 8.117 1,074,319 -0.15(-1.77%)
Apr 07, 2020 8.089 8.464 8.035 8.263 1,788,681 +0.47(+6.10%)
Apr 06, 2020 7.998 8.098 7.633 7.788 2,112,368 +0.03(+0.35%)
Apr 03, 2020 7.505 7.761 7.441 7.761 1,536,670 +0.15(+1.92%)
Apr 02, 2020 7.729 7.729 7.414 7.615 2,013,037 -0.20(-2.57%)
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.