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 (%)
Jul 30, 2021 7.368 7.436 6.985 7.176 2,280,371 -0.38(-5.07%)
Jul 29, 2021 8.272 8.336 7.514 7.560 2,468,580 -0.63(-7.69%)
Jul 28, 2021 7.651 8.299 7.551 8.190 1,899,687 +0.96(+13.26%)
Jul 27, 2021 7.405 7.514 7.076 7.231 3,683,668 -0.47(-6.16%)
Jul 26, 2021 7.441 8.053 7.397 7.706 1,820,073 -0.19(-2.43%)
Jul 23, 2021 8.482 8.491 7.761 7.898 2,314,280 -1.04(-11.64%)
Jul 22, 2021 9.514 9.514 8.838 8.938 1,116,982 -0.48(-5.14%)
Jul 21, 2021 8.948 9.504 8.948 9.422 1,384,090 +0.45(+4.98%)
Jul 20, 2021 8.893 9.240 8.619 8.975 1,597,827 +0.13(+1.44%)
Jul 19, 2021 8.692 8.884 8.500 8.847 634,420 -0.16(-1.72%)
Jul 16, 2021 9.358 9.495 8.893 9.002 1,107,553 -0.36(-3.80%)
Jul 15, 2021 9.221 9.806 9.148 9.358 1,851,047 +0.25(+2.71%)
Jul 14, 2021 8.856 9.651 8.856 9.112 2,931,696 +0.29(+3.31%)
Jul 13, 2021 8.436 9.158 8.436 8.820 2,675,918 +0.51(+6.15%)
Jul 12, 2021 8.582 8.820 8.263 8.308 1,628,804 -0.21(-2.47%)
Jul 09, 2021 8.683 8.838 8.171 8.518 1,719,588 +0.06(+0.76%)
Jul 08, 2021 8.391 8.811 8.199 8.454 3,188,742 -1.23(-12.72%)
Jul 07, 2021 10.19 10.31 9.623 9.687 1,414,093 -0.42(-4.15%)
Jul 06, 2021 9.879 10.34 9.879 10.11 1,781,693 -0.13(-1.25%)
Jul 02, 2021 10.75 10.79 10.11 10.23 1,892,325 -0.58(-5.32%)
Jul 01, 2021 11.14 11.46 10.78 10.81 1,160,121 -0.37(-3.35%)
Jun 30, 2021 11.28 11.47 10.89 11.18 1,573,501 -0.19(-1.69%)
Jun 29, 2021 12.03 12.07 10.78 11.38 3,707,896 -0.71(-5.89%)
Jun 28, 2021 11.83 12.34 11.82 12.09 1,588,503 +0.17(+1.46%)
Jun 25, 2021 12.33 12.44 11.77 11.91 2,272,013 -0.24(-1.95%)
Jun 24, 2021 11.55 12.41 11.55 12.15 5,424,340 +0.78(+6.82%)
Jun 23, 2021 11.25 11.55 11.20 11.38 1,998,824 +0.04(+0.32%)
Jun 22, 2021 11.15 11.60 10.87 11.34 3,207,976 +0.27(+2.48%)
Jun 21, 2021 11.59 11.59 10.63 11.07 3,774,875 -0.60(-5.16%)
Jun 18, 2021 11.58 12.10 11.52 11.67 3,526,469 -0.04(-0.31%)
Jun 17, 2021 11.53 12.06 11.42 11.70 3,077,963 +0.07(+0.63%)
Jun 16, 2021 11.42 11.87 11.01 11.63 2,634,253 -0.11(-0.93%)
Jun 15, 2021 11.98 12.06 11.14 11.74 3,108,055 +0.01(+0.08%)
Jun 14, 2021 11.34 11.88 11.07 11.73 2,321,749 +0.58(+5.16%)
Jun 11, 2021 10.96 11.35 10.53 11.16 1,766,389 +0.49(+4.62%)
Jun 10, 2021 11.34 11.54 10.51 10.66 2,093,300 -0.64(-5.65%)
Jun 09, 2021 10.91 12.01 10.90 11.30 3,853,439 +0.44(+4.03%)
Jun 08, 2021 11.05 11.12 10.39 10.86 2,380,060 -0.16(-1.49%)
Jun 07, 2021 11.67 11.71 10.86 11.03 2,639,536 -0.64(-5.48%)
Jun 04, 2021 10.21 11.81 10.21 11.67 4,992,668 +1.47(+14.41%)
Jun 03, 2021 10.18 10.55 9.952 10.20 1,782,768 -0.21(-2.02%)
Jun 02, 2021 10.81 10.86 10.01 10.41 3,452,963 -0.27(-2.56%)
Jun 01, 2021 8.993 10.96 8.856 10.68 10,744,151 +2.34(+28.01%)
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%)
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.