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

Lexinfintech Holdings Ltd ADR (NQ: LX )

1.820 +0.040 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2020 7.770 7.943 7.423 7.523 1,205,788 -0.32(-4.07%)
Oct 29, 2020 7.094 7.989 6.994 7.843 2,928,024 +0.85(+12.14%)
Oct 28, 2020 6.793 7.094 6.702 6.994 805,693 +0.02(+0.26%)
Oct 27, 2020 6.756 7.058 6.665 6.975 581,809 +0.13(+1.87%)
Oct 26, 2020 7.048 7.103 6.756 6.848 627,752 -0.29(-4.09%)
Oct 23, 2020 7.204 7.204 6.994 7.140 400,651 -0.03(-0.38%)
Oct 22, 2020 6.939 7.176 6.820 7.167 847,268 +0.26(+3.70%)
Oct 21, 2020 6.884 7.112 6.793 6.912 822,615 +0.06(+0.93%)
Oct 20, 2020 6.601 6.939 6.601 6.848 881,549 +0.29(+4.46%)
Oct 19, 2020 6.455 6.747 6.355 6.555 671,426 +0.06(+0.98%)
Oct 16, 2020 6.254 6.537 6.181 6.492 1,643,788 +0.39(+6.44%)
Oct 15, 2020 6.172 6.272 6.062 6.099 599,796 -0.20(-3.19%)
Oct 14, 2020 6.501 6.519 6.085 6.300 1,289,092 -0.13(-1.99%)
Oct 13, 2020 6.565 6.574 6.318 6.428 981,844 -0.12(-1.81%)
Oct 12, 2020 6.464 6.692 6.391 6.546 1,762,521 +0.18(+2.87%)
Oct 09, 2020 6.163 6.373 6.091 6.364 834,380 +0.17(+2.80%)
Oct 08, 2020 6.245 6.291 6.081 6.190 644,563 +0.04(+0.59%)
Oct 07, 2020 6.208 6.291 6.053 6.154 875,327 -0.02(-0.30%)
Oct 06, 2020 6.026 6.318 5.962 6.172 1,127,126 +0.07(+1.20%)
Oct 05, 2020 5.989 6.154 5.843 6.099 1,254,039 +0.11(+1.83%)
Oct 02, 2020 5.770 6.263 5.752 5.989 1,412,138 +0.02(+0.31%)
Oct 01, 2020 6.190 6.245 5.907 5.971 1,749,626 -0.28(-4.53%)
Sep 30, 2020 5.588 6.300 5.588 6.254 3,310,756 +0.68(+12.30%)
Sep 29, 2020 5.697 5.734 5.515 5.569 1,525,691 -0.14(-2.40%)
Sep 28, 2020 5.935 6.017 5.661 5.706 1,769,909 -0.15(-2.50%)
Sep 25, 2020 5.816 5.916 5.798 5.852 679,508 -0.10(-1.69%)
Sep 24, 2020 6.017 6.017 5.597 5.953 1,809,751 -0.03(-0.46%)
Sep 23, 2020 6.208 6.272 5.962 5.980 1,045,263 -0.20(-3.25%)
Sep 22, 2020 6.135 6.418 6.062 6.181 1,362,607 -0.08(-1.31%)
Sep 21, 2020 6.181 6.282 6.008 6.263 1,513,616 +0.02(+0.29%)
Sep 18, 2020 6.364 6.382 6.099 6.245 1,934,693 -0.05(-0.87%)
Sep 17, 2020 6.345 6.519 6.263 6.300 2,346,601 -0.10(-1.57%)
Sep 16, 2020 7.003 7.058 6.345 6.400 4,830,556 -0.70(-9.90%)
Sep 15, 2020 6.994 7.386 6.793 7.103 2,792,710 -0.07(-1.02%)
Sep 14, 2020 6.482 7.322 6.355 7.176 3,187,153 +0.96(+15.42%)
Sep 11, 2020 6.053 6.382 6.053 6.218 1,098,451 +0.25(+4.13%)
Sep 10, 2020 6.373 6.391 5.889 5.971 1,840,556 -0.38(-6.03%)
Sep 09, 2020 6.665 6.696 6.327 6.355 1,318,852 -0.29(-4.40%)
Sep 08, 2020 6.300 6.838 6.254 6.647 1,555,153 +0.15(+2.25%)
Sep 04, 2020 6.428 6.608 6.026 6.501 1,766,897 +0.14(+2.15%)
Sep 03, 2020 6.610 6.628 6.053 6.364 2,660,247 -0.35(-5.17%)
Sep 02, 2020 7.213 7.213 6.638 6.711 3,159,239 -0.35(-4.92%)
Sep 01, 2020 7.122 7.122 6.875 7.058 3,612,319 -0.07(-1.02%)
Aug 31, 2020 7.103 7.313 6.802 7.131 4,555,055 +0.04(+0.51%)
Aug 28, 2020 7.277 7.304 7.067 7.094 1,630,207 -0.17(-2.39%)
Aug 27, 2020 7.222 7.505 7.222 7.268 1,701,984 +0.02(+0.25%)
Aug 26, 2020 7.304 7.615 7.222 7.249 1,690,363 -0.09(-1.24%)
Aug 25, 2020 7.770 7.879 7.258 7.341 5,965,653 -0.43(-5.52%)
Aug 24, 2020 8.153 8.181 7.578 7.770 2,396,779 -0.18(-2.30%)
Aug 21, 2020 7.861 8.345 7.852 7.952 3,551,867 +0.01(+0.11%)
Aug 20, 2020 6.957 8.025 6.957 7.943 5,751,105 +0.76(+10.55%)
Aug 19, 2020 7.478 7.532 6.875 7.185 3,419,955 -0.28(-3.79%)
Aug 18, 2020 7.943 8.199 7.441 7.468 2,438,368 -0.42(-5.32%)
Aug 17, 2020 7.761 7.934 7.651 7.888 1,602,937 +0.19(+2.49%)
Aug 14, 2020 8.044 8.044 7.678 7.697 1,383,441 -0.34(-4.20%)
Aug 13, 2020 8.381 8.391 7.907 8.035 1,282,596 -0.16(-2.00%)
Aug 12, 2020 7.980 8.199 7.898 8.199 974,635 +0.31(+3.94%)
Aug 11, 2020 7.943 8.190 7.660 7.888 1,528,608 +0.10(+1.29%)
Aug 10, 2020 7.861 7.898 7.715 7.788 986,549 +0.02(+0.24%)
Aug 07, 2020 7.761 7.888 7.541 7.770 1,217,726 -0.20(-2.52%)
Aug 06, 2020 8.007 8.062 7.596 7.971 2,134,978 +0.00(+0.00%)
Aug 05, 2020 7.852 8.080 7.797 7.971 1,220,978 +0.19(+2.46%)
Aug 04, 2020 7.770 8.035 7.733 7.779 1,527,898 -0.02(-0.23%)
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.