Chronicle Journal: Finance

Lexinfintech Holdings Ltd (NQ: LX )

8.640 USD +0.010 (+0.12%)
Streaming Delayed Price Updated: 7:00 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 9.290 9.290 8.590 8.630 979,510 -0.57(-6.20%)
Apr 14, 2021 9.170 9.330 9.070 9.200 840,160 +0.14(+1.55%)
Apr 13, 2021 9.130 9.390 8.980 9.060 957,224 +0.02(+0.22%)
Apr 12, 2021 9.300 9.350 8.960 9.040 918,162 -0.28(-3.00%)
Apr 09, 2021 9.630 9.630 9.250 9.320 692,400 -0.35(-3.62%)
Apr 08, 2021 9.400 9.770 9.400 9.670 804,709 +0.38(+4.09%)
Apr 07, 2021 9.770 9.910 9.270 9.290 1,581,887 -0.61(-6.16%)
Apr 06, 2021 9.680 10.08 9.520 9.900 838,651 +0.16(+1.64%)
Apr 05, 2021 9.960 9.960 9.600 9.740 1,149,531 -0.16(-1.62%)
Apr 01, 2021 10.35 10.55 9.800 9.900 1,269,500 -0.16(-1.59%)
Mar 31, 2021 10.02 10.12 9.730 10.06 1,382,776 +0.08(+0.80%)
Mar 30, 2021 9.790 10.11 9.610 9.980 1,251,528 +0.43(+4.50%)
Mar 29, 2021 10.05 10.13 9.500 9.550 1,471,821 -0.71(-6.92%)
Mar 26, 2021 10.15 10.61 9.760 10.26 2,434,500 +0.17(+1.68%)
Mar 25, 2021 9.980 10.53 9.880 10.09 1,936,360 -0.24(-2.32%)
Mar 24, 2021 11.28 11.50 10.14 10.33 3,084,582 -1.03(-9.07%)
Mar 23, 2021 11.59 11.99 11.28 11.36 2,802,801 -0.41(-3.48%)
Mar 22, 2021 11.58 12.00 11.10 11.77 3,539,526 +0.41(+3.61%)
Mar 19, 2021 12.51 12.60 11.02 11.36 6,836,000 -2.21(-16.29%)
Mar 18, 2021 13.14 14.64 13.06 13.57 3,195,107 +0.03(+0.22%)
Mar 17, 2021 13.28 13.59 12.83 13.54 1,156,006 +0.15(+1.12%)
Mar 16, 2021 12.88 13.80 12.79 13.39 2,340,811 +0.61(+4.77%)
Mar 15, 2021 13.80 13.80 12.56 12.78 2,065,514 -0.57(-4.27%)
Mar 12, 2021 12.43 13.65 11.80 13.35 3,054,300 +0.14(+1.06%)
Mar 11, 2021 11.11 13.25 11.07 13.21 4,406,583 +2.49(+23.23%)
Mar 10, 2021 11.21 11.46 10.55 10.72 1,525,967 -0.17(-1.56%)
Mar 09, 2021 10.60 11.13 10.60 10.89 1,562,605 +0.67(+6.56%)
Mar 08, 2021 10.02 10.85 10.02 10.22 1,256,500 -0.30(-2.85%)
Mar 05, 2021 11.00 11.00 9.260 10.52 2,862,800 -0.33(-3.04%)
Mar 04, 2021 11.11 11.42 10.40 10.85 2,391,012 -0.40(-3.56%)
Mar 03, 2021 11.90 12.06 11.13 11.25 1,591,834 -0.50(-4.26%)
Mar 02, 2021 12.28 12.45 11.72 11.75 937,722 -0.61(-4.94%)
Mar 01, 2021 12.11 12.68 12.06 12.36 1,144,297 +1.00(+8.80%)
Feb 26, 2021 11.26 11.99 11.06 11.36 2,208,400 +0.00(+0.00%)
Feb 25, 2021 11.84 12.31 11.31 11.36 2,039,469 -0.30(-2.57%)
Feb 24, 2021 11.71 12.35 11.31 11.66 2,623,548 -0.74(-5.97%)
Feb 23, 2021 11.71 12.60 11.00 12.40 4,018,298 -0.22(-1.74%)
Feb 22, 2021 14.19 14.40 12.57 12.62 5,301,051 -2.65(-17.35%)
Feb 19, 2021 14.11 15.42 13.70 15.27 4,249,300 +1.58(+11.54%)
Feb 18, 2021 12.31 14.06 12.00 13.69 3,697,837 +0.60(+4.58%)
Feb 17, 2021 14.00 14.50 13.04 13.09 3,853,399 -1.36(-9.41%)
Feb 16, 2021 13.59 14.47 13.02 14.45 3,946,732 +1.39(+10.64%)
Feb 12, 2021 12.30 13.20 11.87 13.06 2,885,800 +0.75(+6.09%)
Feb 11, 2021 11.82 12.67 11.35 12.31 3,433,530 +0.61(+5.21%)
Feb 10, 2021 10.70 11.74 10.70 11.70 5,850,572 +1.10(+10.38%)
Feb 09, 2021 10.05 10.81 9.760 10.60 3,983,801 +0.63(+6.32%)
Feb 08, 2021 10.78 11.41 9.890 9.970 5,353,720 -0.02(-0.20%)
Feb 05, 2021 9.660 10.05 9.100 9.990 3,372,400 +0.49(+5.16%)
Feb 04, 2021 9.410 9.950 9.140 9.500 3,995,327 -0.21(-2.16%)
Feb 03, 2021 8.200 9.790 8.200 9.710 6,426,661 +1.52(+18.56%)
Feb 02, 2021 8.280 8.400 7.990 8.190 1,742,866 +0.01(+0.12%)
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.