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

Lexinfintech Holdings Ltd ADR (NQ: LX )

1.860 +0.020 (+1.09%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Aug 03, 2020 7.861 8.025 7.651 7.797 1,687,712 +0.03(+0.35%)
Jul 31, 2020 7.514 7.870 7.432 7.770 889,801 +0.29(+3.91%)
Jul 30, 2020 7.761 7.815 7.441 7.478 1,508,878 -0.18(-2.38%)
Jul 29, 2020 7.980 8.089 7.596 7.660 1,742,610 -0.28(-3.56%)
Jul 28, 2020 7.898 8.308 7.870 7.943 1,501,148 +0.16(+1.99%)
Jul 27, 2020 7.907 7.980 7.669 7.788 1,643,128 -0.06(-0.81%)
Jul 24, 2020 8.445 8.454 7.559 7.852 3,882,531 -0.36(-4.34%)
Jul 23, 2020 9.541 9.623 7.843 8.208 13,086,814 -1.51(-15.51%)
Jul 22, 2020 10.13 10.18 9.495 9.714 2,372,909 -0.66(-6.34%)
Jul 21, 2020 10.57 10.65 10.30 10.37 1,145,394 +0.26(+2.62%)
Jul 20, 2020 9.879 10.41 9.784 10.11 1,488,072 +0.44(+4.53%)
Jul 17, 2020 10.19 10.27 9.559 9.669 1,223,531 -0.13(-1.30%)
Jul 16, 2020 10.02 10.09 9.678 9.797 1,806,697 -0.61(-5.88%)
Jul 15, 2020 10.54 10.69 10.29 10.41 938,962 +0.05(+0.44%)
Jul 14, 2020 11.02 11.14 10.32 10.36 1,347,406 -0.78(-6.97%)
Jul 13, 2020 11.42 11.77 11.12 11.14 1,170,420 -0.02(-0.16%)
Jul 10, 2020 11.64 11.85 11.00 11.16 1,678,509 -0.96(-7.91%)
Jul 09, 2020 12.08 12.27 11.64 12.12 1,705,440 +0.25(+2.08%)
Jul 08, 2020 11.16 11.95 11.07 11.87 2,407,321 +0.88(+7.97%)
Jul 07, 2020 11.20 11.39 10.96 10.99 798,236 -0.42(-3.68%)
Jul 06, 2020 11.12 11.43 10.83 11.41 3,192,012 +0.83(+7.85%)
Jul 02, 2020 9.824 10.80 9.769 10.58 2,384,304 +1.00(+10.38%)
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.