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 -0.010 (-0.53%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 10, 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 (%)
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%)
Aug 01, 2018 11.41 11.65 11.04 11.17 217,766 -0.47(-4.08%)
Jul 31, 2018 11.35 11.81 11.15 11.64 193,047 +0.42(+3.74%)
Jul 30, 2018 11.67 11.81 10.97 11.22 411,077 -0.50(-4.28%)
Jul 27, 2018 11.44 11.87 11.44 11.72 233,184 +0.28(+2.47%)
Jul 26, 2018 11.59 11.99 11.19 11.44 388,541 -0.13(-1.11%)
Jul 25, 2018 10.96 11.59 10.96 11.57 687,577 +0.96(+9.04%)
Jul 24, 2018 10.65 11.28 10.50 10.61 562,703 +0.16(+1.48%)
Jul 23, 2018 9.386 10.77 9.258 10.45 644,263 +1.05(+11.17%)
Jul 20, 2018 9.934 9.970 9.313 9.404 481,696 -0.53(-5.33%)
Jul 19, 2018 10.15 10.36 9.787 9.934 531,108 -0.57(-5.39%)
Jul 18, 2018 10.44 10.64 10.19 10.50 340,571 +0.28(+2.77%)
Jul 17, 2018 10.27 10.46 10.04 10.22 294,383 -0.09(-0.89%)
Jul 16, 2018 10.23 10.43 10.07 10.31 241,498 +0.24(+2.36%)
Jul 13, 2018 10.82 11.01 9.934 10.07 477,756 -0.74(-6.84%)
Jul 12, 2018 10.18 11.16 10.18 10.81 536,849 +0.80(+8.03%)
Jul 11, 2018 10.42 10.75 9.906 10.01 942,517 -0.64(-6.00%)
Jul 10, 2018 10.92 11.18 10.56 10.65 469,573 -0.21(-1.93%)
Jul 09, 2018 11.34 11.37 10.10 10.86 859,457 -0.48(-4.27%)
Jul 06, 2018 11.47 11.68 11.14 11.34 381,625 -0.06(-0.56%)
Jul 05, 2018 11.18 11.56 11.07 11.40 269,505 +0.29(+2.63%)
Jul 03, 2018 11.11 11.11 11.11 0 -0.04(-0.33%)
Jul 02, 2018 11.15 11.33 10.97 11.15 200,705 -0.04(-0.33%)
Jun 29, 2018 11.23 11.39 11.13 11.18 358,746 +0.09(+0.82%)
Jun 28, 2018 11.64 11.87 11.09 11.09 476,262 -0.68(-5.81%)
Jun 27, 2018 12.87 13.06 11.56 11.78 740,514 -1.21(-9.35%)
Jun 26, 2018 12.95 13.15 12.77 12.99 449,558 -0.19(-1.45%)
Jun 25, 2018 13.51 13.65 13.12 13.18 310,796 -0.44(-3.22%)
Jun 22, 2018 13.70 13.79 13.49 13.62 276,889 -0.10(-0.73%)
Jun 21, 2018 13.86 14.24 13.65 13.72 185,336 -0.03(-0.20%)
Jun 20, 2018 14.52 14.69 13.74 13.75 360,514 -0.57(-3.95%)
Jun 19, 2018 15.38 15.88 14.18 14.32 597,805 -1.29(-8.25%)
Jun 18, 2018 15.19 15.68 14.78 15.60 397,067 +0.60(+4.02%)
Jun 15, 2018 15.06 14.18 15.00 504,204 +0.82(+5.80%)
Jun 14, 2018 14.06 14.59 13.61 14.18 548,509 +0.05(+0.39%)
Jun 13, 2018 14.63 15.34 13.86 14.12 1,305,968 -0.40(-2.77%)
Jun 12, 2018 14.16 14.58 14.11 14.53 407,023 +0.26(+1.86%)
Jun 11, 2018 14.54 14.56 13.95 14.26 204,929 -0.29(-2.01%)
Jun 08, 2018 13.51 14.58 13.43 14.55 358,141 +0.91(+6.69%)
Jun 07, 2018 13.17 13.89 13.11 13.64 222,458 +0.29(+2.19%)
Jun 06, 2018 14.10 14.17 13.29 13.35 257,058 -0.73(-5.19%)
Jun 05, 2018 14.43 14.43 13.72 14.08 155,085 -0.17(-1.22%)
Jun 04, 2018 13.85 14.32 13.53 14.25 497,121 +0.50(+3.65%)
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.