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 (%)
Aug 30, 2019 9.130 9.413 9.066 9.358 1,817,828 +0.38(+4.27%)
Aug 29, 2019 9.559 9.660 8.929 8.975 831,024 -0.48(-5.12%)
Aug 28, 2019 9.084 9.486 9.057 9.459 702,294 +0.29(+3.19%)
Aug 27, 2019 9.313 9.331 9.057 9.167 899,425 -0.06(-0.69%)
Aug 26, 2019 9.249 9.431 9.021 9.231 619,007 +0.07(+0.80%)
Aug 23, 2019 9.221 9.486 9.130 9.158 660,341 -0.02(-0.20%)
Aug 22, 2019 9.778 9.778 9.121 9.176 430,175 -0.63(-6.42%)
Aug 21, 2019 9.450 9.851 9.450 9.806 806,274 +0.37(+3.87%)
Aug 20, 2019 9.605 9.655 9.322 9.441 342,899 -0.08(-0.86%)
Aug 19, 2019 9.979 10.06 9.477 9.523 663,967 -0.22(-2.25%)
Aug 16, 2019 9.450 9.879 9.358 9.742 644,569 +0.45(+4.81%)
Aug 15, 2019 9.194 9.532 9.094 9.294 519,826 +0.18(+2.00%)
Aug 14, 2019 9.221 9.399 8.920 9.112 626,340 -0.26(-2.82%)
Aug 13, 2019 9.203 9.851 9.203 9.377 560,251 +0.16(+1.68%)
Aug 12, 2019 9.231 9.276 9.041 9.221 433,239 -0.15(-1.56%)
Aug 09, 2019 9.751 10.01 9.249 9.368 635,916 -0.40(-4.11%)
Aug 08, 2019 9.313 9.961 9.313 9.769 1,196,030 +0.57(+6.15%)
Aug 07, 2019 9.176 9.304 8.929 9.203 436,693 -0.09(-0.98%)
Aug 06, 2019 9.304 9.340 9.176 9.294 384,076 +0.09(+0.99%)
Aug 05, 2019 9.249 9.386 8.774 9.203 903,978 -0.29(-3.08%)
Aug 02, 2019 9.532 10.01 9.322 9.495 446,105 -0.04(-0.38%)
Aug 01, 2019 9.705 10.05 9.495 9.532 602,774 -0.15(-1.51%)
Jul 31, 2019 9.778 9.888 9.568 9.678 403,074 -0.01(-0.09%)
Jul 30, 2019 9.769 9.815 9.678 9.687 394,803 -0.09(-0.93%)
Jul 29, 2019 9.851 9.952 9.742 9.778 337,928 -0.06(-0.65%)
Jul 26, 2019 9.806 10.07 9.724 9.842 691,009 +0.12(+1.22%)
Jul 25, 2019 10.11 10.16 9.710 9.724 573,640 -0.34(-3.36%)
Jul 24, 2019 10.31 10.38 9.952 10.06 540,303 -0.22(-2.13%)
Jul 23, 2019 10.04 10.38 10.03 10.28 675,035 +0.27(+2.74%)
Jul 22, 2019 10.35 10.38 9.888 10.01 935,571 -0.35(-3.35%)
Jul 19, 2019 10.41 10.59 10.34 10.35 730,219 +0.03(+0.27%)
Jul 18, 2019 10.27 10.44 10.19 10.33 536,484 -0.04(-0.35%)
Jul 17, 2019 10.59 10.66 10.18 10.36 557,497 -0.19(-1.82%)
Jul 16, 2019 11.11 11.11 10.43 10.55 894,011 -0.40(-3.67%)
Jul 15, 2019 10.64 10.97 10.64 10.96 992,324 +0.37(+3.54%)
Jul 12, 2019 10.96 10.96 10.56 10.58 410,947 -0.33(-3.01%)
Jul 11, 2019 10.97 11.03 10.80 10.91 529,255 -0.02(-0.17%)
Jul 10, 2019 10.90 11.08 10.62 10.93 1,115,243 +0.03(+0.25%)
Jul 09, 2019 10.63 11.07 10.63 10.90 825,396 +0.15(+1.36%)
Jul 08, 2019 10.85 10.86 10.61 10.76 698,264 -0.13(-1.17%)
Jul 05, 2019 10.93 10.99 10.51 10.88 460,234 -0.10(-0.91%)
Jul 03, 2019 10.76 11.11 10.59 10.98 692,323 +0.16(+1.43%)
Jul 02, 2019 10.75 10.89 10.61 10.83 1,046,242 +0.15(+1.37%)
Jul 01, 2019 10.76 10.90 10.65 10.68 1,374,509 +0.49(+4.84%)
Jun 28, 2019 10.56 10.66 10.05 10.19 915,649 -0.43(-4.04%)
Jun 27, 2019 10.43 10.64 10.37 10.62 1,280,419 +0.26(+2.47%)
Jun 26, 2019 10.33 10.55 10.26 10.36 1,671,976 +0.09(+0.89%)
Jun 25, 2019 10.77 10.80 10.16 10.27 1,573,008 -0.59(-5.46%)
Jun 24, 2019 10.74 11.21 10.74 10.86 1,368,178 +0.13(+1.19%)
Jun 21, 2019 10.87 10.93 10.35 10.74 730,438 -0.18(-1.67%)
Jun 20, 2019 10.65 10.95 10.61 10.92 906,325 +0.42(+4.00%)
Jun 19, 2019 10.47 10.71 10.39 10.50 763,366 +0.08(+0.79%)
Jun 18, 2019 10.01 10.44 9.915 10.42 935,260 +0.47(+4.68%)
Jun 17, 2019 10.03 10.25 9.906 9.952 907,066 -0.04(-0.37%)
Jun 14, 2019 10.28 10.28 9.861 9.988 1,262,852 -0.30(-2.93%)
Jun 13, 2019 10.55 10.59 10.14 10.29 538,113 -0.14(-1.31%)
Jun 12, 2019 10.42 10.76 10.28 10.43 985,382 +0.05(+0.44%)
Jun 11, 2019 10.27 10.55 10.13 10.38 736,930 +0.24(+2.34%)
Jun 10, 2019 9.915 10.17 9.897 10.14 768,478 +0.41(+4.22%)
Jun 07, 2019 9.897 10.05 9.678 9.733 831,642 -0.11(-1.11%)
Jun 06, 2019 10.13 10.24 9.696 9.842 1,207,011 -0.26(-2.62%)
Jun 05, 2019 10.76 10.93 9.970 10.11 1,072,742 -0.58(-5.38%)
Jun 04, 2019 10.30 10.76 10.30 10.68 1,440,616 +0.43(+4.19%)
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.