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

Lexinfintech Holdings Ltd ADR (NQ: LX )

1.705 +0.015 (+0.89%)
Streaming Delayed Price Updated: 10:22 AM EDT, Apr 26, 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 (%)
Apr 30, 2019 12.35 12.43 11.75 11.78 2,367,940 -0.63(-5.08%)
Apr 29, 2019 12.41 12.56 12.12 12.41 4,369,600 +0.09(+0.74%)
Apr 26, 2019 11.96 12.39 11.82 12.32 1,938,746 +0.36(+2.98%)
Apr 25, 2019 12.18 12.23 11.76 11.96 1,556,190 -0.32(-2.60%)
Apr 24, 2019 12.28 12.43 11.70 12.28 2,002,835 +0.00(+0.00%)
Apr 23, 2019 12.31 12.36 12.11 12.28 1,282,149 +0.11(+0.90%)
Apr 22, 2019 12.86 12.86 12.10 12.17 2,282,201 -1.00(-7.62%)
Apr 18, 2019 12.78 13.24 12.57 13.17 1,234,922 +0.54(+4.26%)
Apr 17, 2019 12.61 12.81 12.54 12.64 1,551,595 +0.18(+1.47%)
Apr 16, 2019 12.38 12.65 12.23 12.45 986,885 +0.35(+2.87%)
Apr 15, 2019 12.76 12.76 11.91 12.11 909,349 -0.68(-5.29%)
Apr 12, 2019 12.78 13.31 12.65 12.78 1,219,588 +0.25(+1.97%)
Apr 11, 2019 12.40 12.68 12.30 12.54 604,431 +0.13(+1.03%)
Apr 10, 2019 12.86 12.91 12.17 12.41 1,183,851 -0.47(-3.69%)
Apr 09, 2019 13.07 13.38 12.77 12.88 1,398,817 -0.16(-1.19%)
Apr 08, 2019 11.68 13.26 11.65 13.04 1,744,386 +1.11(+9.34%)
Apr 05, 2019 11.49 12.05 11.49 11.92 2,335,674 +0.55(+4.82%)
Apr 04, 2019 10.84 11.49 10.81 11.38 851,447 +0.49(+4.53%)
Apr 03, 2019 11.15 11.66 10.82 10.88 898,336 -0.03(-0.25%)
Apr 02, 2019 10.21 11.07 10.14 10.91 1,187,721 +0.77(+7.56%)
Apr 01, 2019 9.778 10.31 9.724 10.14 819,276 +0.56(+5.81%)
Mar 29, 2019 9.523 9.587 8.628 9.587 1,808,080 +0.06(+0.67%)
Mar 28, 2019 9.468 9.824 8.865 9.523 2,120,356 -0.31(-3.16%)
Mar 27, 2019 10.09 10.22 9.742 9.833 870,202 -0.23(-2.27%)
Mar 26, 2019 10.29 10.29 9.833 10.06 633,191 -0.22(-2.13%)
Mar 25, 2019 9.769 10.44 9.605 10.28 1,081,415 +0.47(+4.74%)
Mar 22, 2019 10.19 10.31 9.632 9.815 1,130,104 -0.50(-4.87%)
Mar 21, 2019 9.815 10.39 9.769 10.32 1,515,697 +0.47(+4.73%)
Mar 20, 2019 10.44 10.44 9.701 9.851 1,945,078 -0.58(-5.52%)
Mar 19, 2019 9.568 10.52 9.386 10.43 3,366,478 +0.85(+8.87%)
Mar 18, 2019 9.495 9.591 9.130 9.578 5,252,511 -0.04(-0.38%)
Mar 15, 2019 9.596 9.692 9.486 9.614 2,573,129 +0.13(+1.35%)
Mar 14, 2019 10.93 10.96 9.422 9.486 2,102,658 -0.69(-6.82%)
Mar 13, 2019 10.27 10.30 10.10 10.18 974,323 -0.07(-0.71%)
Mar 12, 2019 10.33 10.39 9.952 10.25 654,394 +0.03(+0.27%)
Mar 11, 2019 10.19 10.37 10.07 10.23 490,098 +0.13(+1.27%)
Mar 08, 2019 10.38 10.38 9.833 10.10 681,699 -0.08(-0.81%)
Mar 07, 2019 10.68 10.68 10.14 10.18 619,174 -0.50(-4.70%)
Mar 06, 2019 10.86 11.00 10.65 10.68 309,437 -0.16(-1.52%)
Mar 05, 2019 11.02 11.07 10.70 10.85 345,398 -0.21(-1.90%)
Mar 04, 2019 10.97 11.36 10.83 11.06 492,069 -0.04(-0.33%)
Mar 01, 2019 10.83 11.14 10.70 11.09 344,902 +0.46(+4.29%)
Feb 28, 2019 10.99 11.03 10.53 10.64 313,875 -0.36(-3.24%)
Feb 27, 2019 10.86 11.08 10.62 10.99 381,817 +0.07(+0.67%)
Feb 26, 2019 10.96 11.08 10.82 10.92 341,054 -0.13(-1.16%)
Feb 25, 2019 11.23 11.70 10.98 11.05 1,057,443 +0.57(+5.40%)
Feb 22, 2019 9.404 10.62 9.386 10.48 837,556 +1.07(+11.35%)
Feb 21, 2019 9.413 9.587 9.322 9.413 762,475 +0.03(+0.29%)
Feb 20, 2019 9.231 9.450 9.158 9.386 702,290 +0.21(+2.29%)
Feb 19, 2019 9.176 9.368 9.103 9.176 1,247,062 +0.01(+0.10%)
Feb 15, 2019 9.221 9.240 9.148 9.167 600,648 -0.01(-0.10%)
Feb 14, 2019 9.240 9.258 9.057 9.176 491,141 -0.13(-1.37%)
Feb 13, 2019 9.139 9.450 9.094 9.304 1,020,880 +0.17(+1.90%)
Feb 12, 2019 9.240 9.240 9.098 9.130 510,100 +0.00(+0.00%)
Feb 11, 2019 9.258 9.276 9.103 9.130 611,439 -0.01(-0.10%)
Feb 08, 2019 9.167 9.231 9.084 9.139 172,067 -0.08(-0.89%)
Feb 07, 2019 9.158 9.349 9.025 9.221 180,207 +0.05(+0.60%)
Feb 06, 2019 9.267 9.276 9.002 9.167 166,033 -0.10(-1.08%)
Feb 05, 2019 9.304 9.349 9.130 9.267 271,104 +0.04(+0.40%)
Feb 04, 2019 8.966 9.240 8.792 9.231 194,091 +0.24(+2.64%)
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.