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

Lexinfintech Holdings Ltd ADR (NQ: LX )

1.680 -0.070 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
May 28, 2021 8.783 8.792 8.235 8.345 1,059,554 -0.46(-5.19%)
May 27, 2021 8.409 8.856 8.409 8.801 1,124,049 +0.46(+5.47%)
May 26, 2021 8.491 8.674 8.208 8.345 1,906,885 -0.18(-2.14%)
May 25, 2021 8.299 8.719 8.298 8.528 662,378 +0.38(+4.71%)
May 24, 2021 8.062 8.427 8.044 8.144 593,474 +0.03(+0.34%)
May 21, 2021 8.245 8.327 8.035 8.117 650,022 -0.07(-0.89%)
May 20, 2021 8.144 8.345 8.071 8.190 515,285 +0.10(+1.24%)
May 19, 2021 7.742 8.130 7.578 8.089 799,660 +0.17(+2.19%)
May 18, 2021 7.551 7.943 7.487 7.916 806,484 +0.39(+5.22%)
May 17, 2021 7.423 7.615 7.423 7.523 448,679 +0.09(+1.23%)
May 14, 2021 6.966 7.441 6.966 7.432 924,339 +0.51(+7.39%)
May 13, 2021 7.140 7.405 6.820 6.921 971,850 -0.20(-2.82%)
May 12, 2021 7.295 7.624 7.067 7.122 727,666 -0.11(-1.52%)
May 11, 2021 6.893 7.329 6.875 7.231 1,299,652 +0.06(+0.89%)
May 10, 2021 7.514 7.569 7.012 7.167 1,214,090 -0.35(-4.62%)
May 07, 2021 7.514 7.724 7.436 7.514 556,256 -0.05(-0.72%)
May 06, 2021 7.669 7.692 7.368 7.569 852,846 -0.15(-1.89%)
May 05, 2021 7.888 8.016 7.697 7.715 557,850 +0.06(+0.84%)
May 04, 2021 8.126 8.143 7.532 7.651 1,153,337 -0.47(-5.74%)
May 03, 2021 8.518 8.518 8.089 8.117 636,367 -0.18(-2.20%)
Apr 30, 2021 8.308 8.354 8.071 8.299 840,623 -0.10(-1.20%)
Apr 29, 2021 8.765 8.765 8.308 8.400 558,578 -0.33(-3.77%)
Apr 28, 2021 8.619 9.002 8.573 8.728 731,257 +0.16(+1.81%)
Apr 27, 2021 8.792 8.828 8.564 8.573 621,718 -0.13(-1.47%)
Apr 26, 2021 8.445 8.792 8.363 8.701 512,885 +0.23(+2.69%)
Apr 23, 2021 8.354 8.601 8.318 8.473 445,229 +0.15(+1.75%)
Apr 22, 2021 8.217 8.564 8.117 8.327 705,993 +0.11(+1.33%)
Apr 21, 2021 7.834 8.226 7.770 8.217 942,567 +0.37(+4.65%)
Apr 20, 2021 8.135 8.162 7.660 7.852 925,613 -0.24(-2.93%)
Apr 19, 2021 7.989 8.281 7.888 8.089 1,151,291 +0.10(+1.26%)
Apr 16, 2021 7.971 8.098 7.852 7.989 715,652 +0.11(+1.39%)
Apr 15, 2021 8.482 8.482 7.843 7.879 1,072,832 -0.52(-6.20%)
Apr 14, 2021 8.372 8.518 8.281 8.400 920,206 +0.13(+1.55%)
Apr 13, 2021 8.336 8.573 8.199 8.272 1,048,423 +0.02(+0.22%)
Apr 12, 2021 8.491 8.537 8.181 8.254 1,005,639 -0.26(-3.00%)
Apr 09, 2021 8.792 8.792 8.445 8.509 758,368 -0.32(-3.62%)
Apr 08, 2021 8.582 8.920 8.582 8.829 881,377 +0.35(+4.09%)
Apr 07, 2021 8.920 9.048 8.464 8.482 1,732,601 -0.56(-6.16%)
Apr 06, 2021 8.838 9.203 8.692 9.039 918,553 +0.15(+1.64%)
Apr 05, 2021 9.094 9.094 8.765 8.893 1,259,052 -0.15(-1.62%)
Apr 01, 2021 9.450 9.632 8.948 9.039 1,390,451 -0.15(-1.59%)
Mar 31, 2021 9.148 9.240 8.884 9.185 1,514,520 +0.07(+0.80%)
Mar 30, 2021 8.938 9.231 8.774 9.112 1,370,767 +0.39(+4.50%)
Mar 29, 2021 9.176 9.249 8.674 8.719 1,612,048 -0.65(-6.92%)
Mar 26, 2021 9.267 9.687 8.911 9.368 2,666,447 +0.16(+1.68%)
Mar 25, 2021 9.112 9.614 9.021 9.212 2,120,846 -0.22(-2.32%)
Mar 24, 2021 10.30 10.50 9.258 9.431 3,378,465 -0.94(-9.07%)
Mar 23, 2021 10.58 10.95 10.30 10.37 3,069,838 -0.37(-3.48%)
Mar 22, 2021 10.57 10.96 10.13 10.75 3,876,754 +0.37(+3.61%)
Mar 19, 2021 11.42 11.50 10.06 10.37 7,487,300 -2.02(-16.29%)
Mar 18, 2021 12.00 13.37 11.92 12.39 3,499,521 +0.03(+0.22%)
Mar 17, 2021 12.12 12.41 11.71 12.36 1,266,144 +0.14(+1.12%)
Mar 16, 2021 11.76 12.60 11.68 12.23 2,563,831 +0.56(+4.77%)
Mar 15, 2021 12.60 12.60 11.47 11.67 2,262,306 -0.52(-4.27%)
Mar 12, 2021 11.35 12.46 10.77 12.19 3,345,298 +0.13(+1.06%)
Mar 11, 2021 10.14 12.10 10.11 12.06 4,826,420 +2.27(+23.23%)
Mar 10, 2021 10.23 10.46 9.632 9.787 1,671,353 -0.16(-1.56%)
Mar 09, 2021 9.678 10.16 9.678 9.943 1,711,482 +0.61(+6.56%)
Mar 08, 2021 9.148 9.906 9.148 9.331 1,376,213 -0.27(-2.85%)
Mar 05, 2021 10.04 10.05 8.454 9.605 3,135,553 -0.30(-3.04%)
Mar 04, 2021 10.14 10.43 9.495 9.906 2,618,815 -0.37(-3.56%)
Mar 03, 2021 10.86 11.01 10.16 10.27 1,743,496 -0.46(-4.26%)
Mar 02, 2021 11.21 11.37 10.70 10.73 1,027,063 -0.56(-4.93%)
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.