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 +0.020 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 29, 2023 2.112 2.160 2.088 2.122 268,866 +0.05(+2.31%)
Sep 28, 2023 2.093 2.102 2.061 2.074 236,775 -0.05(-2.26%)
Sep 27, 2023 2.083 2.122 2.054 2.122 261,281 +0.03(+1.38%)
Sep 26, 2023 2.150 2.179 2.093 2.093 280,041 -0.10(-4.39%)
Sep 25, 2023 2.141 2.198 2.170 2.189 196,219 +0.01(+0.44%)
Sep 22, 2023 2.189 2.251 2.170 2.179 240,152 +0.05(+2.25%)
Sep 21, 2023 2.074 2.141 2.026 2.131 364,670 +0.05(+2.30%)
Sep 20, 2023 2.131 2.189 2.083 2.083 275,796 -0.04(-1.81%)
Sep 19, 2023 2.122 2.175 2.112 2.122 165,872 -0.01(-0.45%)
Sep 18, 2023 2.141 2.155 2.093 2.131 253,007 -0.02(-0.89%)
Sep 15, 2023 2.208 2.227 2.141 2.150 610,779 -0.09(-3.86%)
Sep 14, 2023 2.208 2.275 2.151 2.237 319,360 +0.07(+3.37%)
Sep 13, 2023 2.155 2.205 2.146 2.164 253,282 -0.00(-0.21%)
Sep 12, 2023 2.164 2.219 2.155 2.168 533,084 -0.06(-2.66%)
Sep 11, 2023 2.182 2.264 2.182 2.228 322,708 +0.07(+3.39%)
Sep 08, 2023 2.209 2.283 2.146 2.155 467,764 -0.04(-1.67%)
Sep 07, 2023 2.228 2.233 2.073 2.191 695,579 -0.12(-5.14%)
Sep 06, 2023 2.356 2.374 2.255 2.310 479,745 +0.03(+1.20%)
Sep 05, 2023 2.374 2.410 2.246 2.283 795,861 -0.14(-5.66%)
Sep 01, 2023 2.410 2.483 2.273 2.419 904,128 +0.05(+2.32%)
Aug 31, 2023 2.200 2.401 2.155 2.365 1,522,315 +0.16(+7.02%)
Aug 30, 2023 2.191 2.310 2.082 2.209 1,818,107 +0.16(+8.04%)
Aug 29, 2023 1.881 2.082 1.844 2.045 865,461 +0.22(+12.00%)
Aug 28, 2023 1.835 1.840 1.794 1.826 304,758 +0.04(+2.04%)
Aug 25, 2023 1.844 1.853 1.771 1.790 449,259 -0.05(-2.97%)
Aug 24, 2023 1.963 1.972 1.844 1.844 396,314 -0.11(-5.61%)
Aug 23, 2023 1.972 2.004 1.945 1.954 371,367 -0.01(-0.47%)
Aug 22, 2023 1.917 1.981 1.908 1.963 323,139 +0.06(+3.37%)
Aug 21, 2023 1.881 1.936 1.849 1.899 374,651 +0.00(+0.00%)
Aug 18, 2023 1.936 1.954 1.876 1.899 459,345 -0.08(-4.15%)
Aug 17, 2023 2.073 2.073 1.981 1.981 367,719 -0.05(-2.25%)
Aug 16, 2023 2.063 2.109 2.009 2.027 408,515 -0.09(-4.31%)
Aug 15, 2023 2.173 2.191 2.068 2.118 638,663 -0.06(-2.93%)
Aug 14, 2023 2.155 2.237 2.118 2.182 286,074 +0.02(+0.84%)
Aug 11, 2023 2.209 2.219 2.136 2.164 432,053 -0.08(-3.66%)
Aug 10, 2023 2.346 2.346 2.246 2.246 712,216 -0.13(-5.38%)
Aug 09, 2023 2.410 2.415 2.337 2.374 231,593 -0.03(-1.14%)
Aug 08, 2023 2.346 2.410 2.292 2.401 320,025 -0.01(-0.38%)
Aug 07, 2023 2.474 2.502 2.374 2.410 373,333 -0.03(-1.12%)
Aug 04, 2023 2.456 2.497 2.410 2.438 409,940 -0.03(-1.11%)
Aug 03, 2023 2.419 2.483 2.365 2.465 529,035 +0.10(+4.25%)
Aug 02, 2023 2.520 2.529 2.319 2.365 1,079,465 -0.24(-9.12%)
Aug 01, 2023 2.730 2.730 2.584 2.602 447,519 -0.14(-5.00%)
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%)
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.