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

Lexinfintech Holdings Ltd ADR (NQ: LX )

1.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 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 (%)
Dec 08, 2023 1.770 1.815 1.760 1.800 311,561 +0.04(+2.27%)
Dec 07, 2023 1.690 1.765 1.690 1.760 358,535 +0.07(+4.14%)
Dec 06, 2023 1.670 1.760 1.670 1.690 493,305 +0.04(+2.42%)
Dec 05, 2023 1.790 1.790 1.640 1.650 977,681 -0.14(-7.82%)
Dec 04, 2023 1.880 1.880 1.790 1.790 346,475 -0.07(-3.76%)
Dec 01, 2023 1.780 1.879 1.765 1.860 474,167 +0.08(+4.49%)
Nov 30, 2023 1.820 1.820 1.740 1.780 675,460 -0.01(-0.56%)
Nov 29, 2023 1.850 1.905 1.780 1.790 708,028 -0.09(-4.79%)
Nov 28, 2023 1.860 1.925 1.849 1.880 519,253 -0.03(-1.57%)
Nov 27, 2023 2.040 2.040 1.900 1.910 475,474 -0.10(-4.98%)
Nov 24, 2023 2.100 2.100 1.950 2.010 675,536 -0.03(-1.47%)
Nov 22, 2023 2.070 2.070 1.990 2.040 478,132 -0.01(-0.49%)
Nov 21, 2023 2.080 2.135 2.035 2.050 427,267 -0.05(-2.38%)
Nov 20, 2023 2.040 2.140 2.000 2.100 750,267 +0.07(+3.45%)
Nov 17, 2023 1.970 2.031 1.960 2.030 456,169 +0.11(+5.73%)
Nov 16, 2023 2.000 2.000 1.920 1.920 385,565 -0.10(-4.95%)
Nov 15, 2023 2.000 2.050 1.970 2.020 593,493 +0.05(+2.54%)
Nov 14, 2023 2.070 2.090 1.970 1.970 477,837 -0.06(-2.96%)
Nov 13, 2023 1.980 2.050 1.955 2.030 411,160 +0.06(+3.05%)
Nov 10, 2023 1.910 1.990 1.895 1.970 278,565 +0.06(+3.14%)
Nov 09, 2023 1.960 2.030 1.910 1.910 212,908 -0.06(-3.05%)
Nov 08, 2023 1.950 2.010 1.940 1.970 469,592 -0.01(-0.51%)
Nov 07, 2023 2.000 2.010 1.960 1.980 266,888 -0.05(-2.46%)
Nov 06, 2023 2.050 2.070 1.980 2.030 370,520 +0.00(+0.00%)
Nov 03, 2023 1.980 2.055 1.970 2.030 492,507 +0.10(+5.18%)
Nov 02, 2023 1.910 1.960 1.910 1.930 204,523 +0.05(+2.66%)
Nov 01, 2023 1.800 1.900 1.770 1.880 240,917 +0.05(+3.01%)
Oct 31, 2023 1.860 1.860 1.790 1.825 285,022 -0.05(-2.41%)
Oct 30, 2023 1.880 1.920 1.830 1.870 278,262 +0.04(+2.19%)
Oct 27, 2023 1.830 1.860 1.790 1.830 386,997 +0.04(+2.23%)
Oct 26, 2023 1.810 1.860 1.770 1.790 701,963 +0.00(+0.00%)
Oct 25, 2023 1.900 1.950 1.780 1.790 1,165,840 -0.14(-7.25%)
Oct 24, 2023 2.000 2.058 1.920 1.930 728,800 -0.08(-3.98%)
Oct 23, 2023 1.950 2.050 1.920 2.010 775,999 +0.09(+4.69%)
Oct 20, 2023 1.960 1.970 1.900 1.920 623,986 -0.07(-3.52%)
Oct 19, 2023 1.930 2.000 1.911 1.990 369,582 +0.02(+1.02%)
Oct 18, 2023 2.000 2.000 1.950 1.970 372,767 -0.03(-1.50%)
Oct 17, 2023 2.000 2.018 1.990 2.000 281,455 +0.01(+0.50%)
Oct 16, 2023 1.980 2.019 1.965 1.990 282,551 +0.00(+0.00%)
Oct 13, 2023 2.060 2.060 1.980 1.990 251,516 -0.01(-0.50%)
Oct 12, 2023 2.150 2.150 1.990 2.000 932,497 -0.15(-6.98%)
Oct 11, 2023 2.260 2.260 2.130 2.150 399,275 -0.05(-2.27%)
Oct 10, 2023 2.150 2.265 2.150 2.200 231,379 +0.07(+3.29%)
Oct 09, 2023 2.090 2.150 2.060 2.130 171,435 +0.00(+0.00%)
Oct 06, 2023 2.080 2.170 2.070 2.130 253,269 +0.06(+2.90%)
Oct 05, 2023 2.050 2.080 1.980 2.070 276,355 +0.02(+0.98%)
Oct 04, 2023 2.110 2.110 2.020 2.050 230,737 -0.02(-0.97%)
Oct 03, 2023 2.130 2.130 2.060 2.070 243,378 -0.08(-3.72%)
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.