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 (%)
Dec 31, 2020 6.117 6.117 6.117 3,989,547 -0.04(-0.59%)
Dec 30, 2020 5.679 6.172 5.679 6.154 3,989,547 +0.50(+8.89%)
Dec 29, 2020 5.752 5.862 5.579 5.652 2,507,533 -0.02(-0.32%)
Dec 28, 2020 5.971 6.008 5.633 5.670 3,357,066 -0.35(-5.77%)
Dec 24, 2020 6.172 6.236 5.998 6.017 967,237 -0.14(-2.23%)
Dec 23, 2020 5.925 6.199 5.871 6.154 2,293,885 +0.27(+4.66%)
Dec 22, 2020 5.889 6.017 5.788 5.880 1,647,084 +0.13(+2.22%)
Dec 21, 2020 5.944 5.962 5.734 5.752 1,791,806 -0.22(-3.67%)
Dec 18, 2020 5.980 6.081 5.944 5.971 1,608,192 +0.02(+0.31%)
Dec 17, 2020 6.044 6.090 5.916 5.953 2,089,489 -0.07(-1.21%)
Dec 16, 2020 6.017 6.072 5.953 6.026 1,114,638 -0.04(-0.60%)
Dec 15, 2020 6.117 6.163 5.953 6.062 1,771,829 -0.03(-0.45%)
Dec 14, 2020 6.409 6.574 6.053 6.090 1,659,240 -0.19(-3.05%)
Dec 11, 2020 5.944 6.510 5.944 6.282 2,908,612 +0.38(+6.50%)
Dec 10, 2020 5.889 5.925 5.752 5.898 1,236,439 -0.05(-0.77%)
Dec 09, 2020 6.099 6.154 5.798 5.944 2,299,859 -0.17(-2.84%)
Dec 08, 2020 6.163 6.236 6.026 6.117 1,079,584 -0.02(-0.30%)
Dec 07, 2020 6.081 6.245 6.053 6.135 2,137,811 +0.13(+2.13%)
Dec 04, 2020 6.574 6.574 5.962 6.008 4,902,451 -0.46(-7.06%)
Dec 03, 2020 6.647 6.683 6.455 6.464 1,276,274 -0.17(-2.61%)
Dec 02, 2020 6.583 6.692 6.437 6.638 717,142 +0.00(+0.00%)
Dec 01, 2020 6.802 6.848 6.610 6.638 1,189,798 -0.18(-2.68%)
Nov 30, 2020 6.912 6.939 6.565 6.820 4,332,268 +0.05(+0.67%)
Nov 27, 2020 6.528 6.921 6.482 6.775 1,807,203 +0.33(+5.10%)
Nov 25, 2020 6.756 6.765 6.364 6.446 3,014,963 -0.19(-2.89%)
Nov 24, 2020 7.514 7.605 6.537 6.638 5,433,314 -0.94(-12.41%)
Nov 23, 2020 7.304 7.660 7.222 7.578 2,319,408 +0.37(+5.20%)
Nov 20, 2020 7.213 7.660 7.122 7.204 1,317,944 +0.06(+0.90%)
Nov 19, 2020 7.012 7.240 6.999 7.140 477,346 +0.13(+1.82%)
Nov 18, 2020 7.158 7.341 6.985 7.012 1,132,241 -0.16(-2.17%)
Nov 17, 2020 7.112 7.341 7.012 7.167 503,619 +0.04(+0.51%)
Nov 16, 2020 7.551 7.551 7.039 7.131 1,090,638 -0.25(-3.34%)
Nov 13, 2020 7.131 7.459 7.103 7.377 899,878 +0.34(+4.80%)
Nov 12, 2020 7.039 7.304 6.921 7.039 861,035 +0.01(+0.13%)
Nov 11, 2020 6.948 7.160 6.811 7.030 684,345 +0.18(+2.67%)
Nov 10, 2020 7.231 7.304 6.811 6.848 1,596,781 -0.46(-6.25%)
Nov 09, 2020 7.304 7.523 6.866 7.304 1,562,254 +0.25(+3.49%)
Nov 06, 2020 6.546 7.249 6.345 7.058 1,895,702 +0.56(+8.57%)
Nov 05, 2020 6.555 6.610 6.099 6.501 2,826,906 +0.16(+2.45%)
Nov 04, 2020 6.583 6.829 6.282 6.345 1,810,268 -0.16(-2.52%)
Nov 03, 2020 6.409 6.596 5.889 6.510 3,282,736 -0.26(-3.78%)
Nov 02, 2020 7.916 7.916 6.692 6.765 3,223,064 -0.76(-10.07%)
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%)
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.