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

Lexinfintech Holdings Ltd ADR (NQ: LX )

1.855 +0.015 (+0.82%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 7, 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 (%)
Oct 31, 2018 8.582 8.966 8.528 8.929 258,837 +0.37(+4.26%)
Oct 30, 2018 8.491 8.638 8.372 8.564 107,012 +0.09(+1.08%)
Oct 29, 2018 8.765 8.911 8.336 8.473 598,457 -0.19(-2.21%)
Oct 26, 2018 9.030 9.112 8.610 8.664 548,185 -0.42(-4.62%)
Oct 25, 2018 8.747 9.148 8.728 9.084 134,872 +0.37(+4.19%)
Oct 24, 2018 8.874 8.874 8.664 8.719 205,161 -0.18(-2.05%)
Oct 23, 2018 8.865 8.993 8.582 8.902 560,915 -0.49(-5.25%)
Oct 22, 2018 8.948 9.495 8.902 9.395 365,361 +0.75(+8.66%)
Oct 19, 2018 8.564 8.902 8.564 8.646 148,847 +0.09(+1.07%)
Oct 18, 2018 8.820 8.904 8.537 8.555 276,857 -0.37(-4.19%)
Oct 17, 2018 8.975 9.011 8.628 8.929 208,594 -0.05(-0.51%)
Oct 16, 2018 8.582 9.030 8.509 8.975 184,764 +0.37(+4.35%)
Oct 15, 2018 8.454 8.792 8.354 8.601 190,276 +0.12(+1.40%)
Oct 12, 2018 8.838 9.048 8.409 8.482 446,105 -0.26(-3.03%)
Oct 11, 2018 8.774 8.957 8.637 8.747 140,430 -0.21(-2.34%)
Oct 10, 2018 9.221 9.230 8.920 8.957 253,095 -0.26(-2.87%)
Oct 09, 2018 8.984 9.313 8.984 9.221 188,916 +0.20(+2.23%)
Oct 08, 2018 8.792 9.121 8.674 9.021 220,465 +0.10(+1.13%)
Oct 05, 2018 8.582 9.084 8.582 8.920 230,555 +0.31(+3.61%)
Oct 04, 2018 8.674 8.747 8.486 8.610 530,399 -0.14(-1.57%)
Oct 03, 2018 8.719 8.938 8.555 8.747 268,650 +0.05(+0.63%)
Oct 02, 2018 9.021 9.048 8.318 8.692 549,385 -0.30(-3.35%)
Oct 01, 2018 9.203 9.249 8.948 8.993 109,018 -0.07(-0.81%)
Sep 28, 2018 9.112 9.313 9.057 9.066 304,924 -0.07(-0.80%)
Sep 27, 2018 9.221 9.249 9.121 9.139 522,642 -0.05(-0.50%)
Sep 26, 2018 9.176 9.304 9.094 9.185 490,730 -0.05(-0.59%)
Sep 25, 2018 9.404 9.486 9.194 9.240 171,171 -0.28(-2.97%)
Sep 24, 2018 9.294 9.587 9.094 9.523 687,012 +0.05(+0.58%)
Sep 21, 2018 9.313 9.541 9.194 9.468 2,009,391 +0.29(+3.18%)
Sep 20, 2018 9.294 9.386 9.002 9.176 853,810 -0.09(-0.99%)
Sep 19, 2018 9.130 9.276 9.084 9.267 314,610 +0.16(+1.70%)
Sep 18, 2018 9.121 9.176 9.084 9.112 196,486 +0.03(+0.30%)
Sep 17, 2018 9.021 9.313 9.011 9.084 178,426 +0.04(+0.40%)
Sep 14, 2018 9.313 9.404 8.838 9.048 617,735 -0.26(-2.75%)
Sep 13, 2018 9.404 9.404 9.189 9.304 799,263 -0.28(-2.95%)
Sep 12, 2018 9.349 9.587 9.094 9.587 319,406 +0.17(+1.84%)
Sep 11, 2018 8.966 9.477 8.856 9.413 171,788 +0.46(+5.10%)
Sep 10, 2018 9.148 9.316 8.783 8.957 396,760 -0.28(-3.06%)
Sep 07, 2018 9.623 9.851 9.231 9.240 418,833 -0.47(-4.89%)
Sep 06, 2018 10.04 10.24 9.587 9.714 300,278 -0.44(-4.32%)
Sep 05, 2018 10.49 10.50 10.12 10.15 533,067 -0.44(-4.14%)
Sep 04, 2018 10.60 10.66 10.55 10.59 278,211 -0.24(-2.19%)
Aug 31, 2018 10.83 10.83 10.83 0 -0.14(-1.25%)
Aug 30, 2018 11.26 11.39 10.96 10.97 285,758 -0.48(-4.23%)
Aug 29, 2018 11.10 11.66 10.98 11.45 413,105 +0.32(+2.87%)
Aug 28, 2018 10.59 11.30 10.32 11.13 517,186 +0.31(+2.87%)
Aug 27, 2018 11.61 11.69 10.80 10.82 752,263 -1.05(-8.85%)
Aug 24, 2018 11.99 12.05 11.34 11.87 1,111,156 +0.15(+1.25%)
Aug 23, 2018 11.63 12.99 11.32 11.72 5,299,261 +1.53(+15.05%)
Aug 22, 2018 10.15 10.31 10.08 10.19 481,902 +0.16(+1.55%)
Aug 21, 2018 10.57 10.57 9.861 10.03 350,420 -0.24(-2.31%)
Aug 20, 2018 10.23 10.62 9.769 10.27 405,565 +0.14(+1.35%)
Aug 17, 2018 9.203 10.21 9.066 10.13 278,418 +1.00(+11.00%)
Aug 16, 2018 9.176 9.337 8.993 9.130 233,376 +0.02(+0.20%)
Aug 15, 2018 9.294 9.477 8.792 9.112 380,476 -0.40(-4.22%)
Aug 14, 2018 9.678 9.906 8.719 9.514 1,011,178 -0.15(-1.51%)
Aug 13, 2018 11.32 11.34 9.541 9.660 817,444 -1.70(-14.95%)
Aug 10, 2018 11.60 11.60 11.24 11.36 176,010 -0.26(-2.20%)
Aug 09, 2018 11.39 11.76 11.32 11.61 280,915 +0.18(+1.60%)
Aug 08, 2018 11.60 11.69 11.21 11.43 217,886 -0.23(-1.96%)
Aug 07, 2018 11.39 11.78 11.10 11.66 329,286 +0.33(+2.90%)
Aug 06, 2018 11.28 11.39 11.09 11.33 293,684 +0.15(+1.31%)
Aug 03, 2018 11.18 11.64 11.05 11.18 522,993 +0.05(+0.41%)
Aug 02, 2018 11.01 11.21 10.96 11.14 362,861 -0.03(-0.24%)
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.