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

Lexinfintech Holdings Ltd ADR (NQ: LX )

1.710 +0.020 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 1.766 1.805 1.728 1.738 582,315 -0.01(-0.55%)
Jan 30, 2024 1.795 1.795 1.738 1.747 584,770 -0.05(-2.67%)
Jan 29, 2024 1.853 1.901 1.747 1.795 1,016,251 -0.04(-2.09%)
Jan 26, 2024 2.006 2.026 1.834 1.834 725,276 -0.18(-9.05%)
Jan 25, 2024 1.997 2.026 1.901 2.016 2,610,793 +0.03(+1.45%)
Jan 24, 2024 1.891 2.035 1.891 1.987 1,240,170 +0.14(+7.81%)
Jan 23, 2024 1.757 1.910 1.747 1.843 662,330 +0.17(+10.03%)
Jan 22, 2024 1.699 1.747 1.670 1.675 532,163 -0.05(-3.06%)
Jan 19, 2024 1.709 1.752 1.680 1.728 306,056 +0.00(+0.00%)
Jan 18, 2024 1.757 1.776 1.699 1.728 716,713 -0.02(-1.10%)
Jan 17, 2024 1.738 1.762 1.709 1.747 618,508 -0.06(-3.19%)
Jan 16, 2024 1.872 1.882 1.795 1.805 848,157 -0.11(-5.53%)
Jan 12, 2024 2.026 2.074 1.882 1.910 1,448,479 -0.15(-7.44%)
Jan 11, 2024 1.958 2.114 1.920 2.064 990,702 +0.11(+5.39%)
Jan 10, 2024 1.862 1.958 1.853 1.958 679,538 +0.09(+4.62%)
Jan 09, 2024 1.824 1.882 1.776 1.872 667,058 +0.09(+4.84%)
Jan 08, 2024 1.728 1.786 1.728 1.786 502,632 +0.02(+1.09%)
Jan 05, 2024 1.766 1.776 1.714 1.766 352,407 +0.01(+0.55%)
Jan 04, 2024 1.738 1.795 1.738 1.757 390,685 -0.01(-0.54%)
Jan 03, 2024 1.728 1.781 1.709 1.766 463,829 +0.04(+2.22%)
Jan 02, 2024 1.766 1.766 1.690 1.728 600,602 -0.04(-2.17%)
Dec 29, 2023 1.766 1.834 1.752 1.766 442,740 -0.01(-0.54%)
Dec 28, 2023 1.757 1.853 1.747 1.776 472,689 +0.04(+2.21%)
Dec 27, 2023 1.709 1.757 1.685 1.738 437,215 +0.04(+2.26%)
Dec 26, 2023 1.738 1.795 1.680 1.699 386,120 -0.04(-2.21%)
Dec 22, 2023 1.805 1.824 1.728 1.738 582,435 -0.12(-6.70%)
Dec 21, 2023 1.824 1.872 1.814 1.862 555,486 +0.07(+3.74%)
Dec 20, 2023 1.786 1.858 1.757 1.795 799,640 -0.01(-0.53%)
Dec 19, 2023 1.747 1.834 1.747 1.805 551,634 +0.05(+2.73%)
Dec 18, 2023 1.766 1.776 1.680 1.757 628,391 +0.00(+0.00%)
Dec 15, 2023 1.738 1.795 1.718 1.757 1,502,161 +0.06(+3.39%)
Dec 14, 2023 1.651 1.747 1.651 1.699 907,055 +0.07(+4.12%)
Dec 13, 2023 1.584 1.660 1.555 1.632 767,736 +0.03(+1.80%)
Dec 12, 2023 1.632 1.661 1.603 1.603 306,613 -0.05(-2.91%)
Dec 11, 2023 1.718 1.786 1.642 1.651 458,633 -0.08(-4.44%)
Dec 08, 2023 1.699 1.742 1.690 1.728 324,542 +0.04(+2.27%)
Dec 07, 2023 1.622 1.694 1.622 1.690 373,473 +0.07(+4.14%)
Dec 06, 2023 1.603 1.690 1.603 1.622 513,859 +0.04(+2.42%)
Dec 05, 2023 1.718 1.718 1.574 1.584 1,018,417 -0.13(-7.82%)
Dec 04, 2023 1.805 1.805 1.718 1.718 360,911 -0.07(-3.76%)
Dec 01, 2023 1.709 1.803 1.694 1.786 493,923 +0.08(+4.49%)
Nov 30, 2023 1.747 1.747 1.670 1.709 703,604 -0.01(-0.56%)
Nov 29, 2023 1.776 1.829 1.709 1.718 737,529 -0.09(-4.79%)
Nov 28, 2023 1.786 1.848 1.775 1.805 540,888 -0.03(-1.57%)
Nov 27, 2023 1.958 1.958 1.824 1.834 495,285 -0.10(-4.98%)
Nov 24, 2023 2.016 2.016 1.872 1.930 703,683 -0.03(-1.47%)
Nov 22, 2023 1.987 1.987 1.910 1.958 498,054 -0.01(-0.49%)
Nov 21, 2023 1.997 2.050 1.954 1.968 445,069 -0.05(-2.38%)
Nov 20, 2023 1.958 2.054 1.920 2.016 781,528 +0.07(+3.45%)
Nov 17, 2023 1.891 1.950 1.881 1.949 475,176 +0.11(+5.73%)
Nov 16, 2023 1.920 1.920 1.843 1.843 401,630 -0.10(-4.95%)
Nov 15, 2023 1.920 1.968 1.891 1.939 618,221 +0.05(+2.54%)
Nov 14, 2023 1.987 2.006 1.891 1.891 497,746 -0.06(-2.96%)
Nov 13, 2023 1.901 1.968 1.877 1.949 428,291 +0.06(+3.05%)
Nov 10, 2023 1.834 1.910 1.819 1.891 290,171 +0.06(+3.14%)
Nov 09, 2023 1.882 1.949 1.834 1.834 221,779 -0.06(-3.05%)
Nov 08, 2023 1.872 1.930 1.862 1.891 489,158 -0.01(-0.51%)
Nov 07, 2023 1.920 1.930 1.882 1.901 278,008 -0.05(-2.46%)
Nov 06, 2023 1.968 1.987 1.901 1.949 385,958 +0.00(+0.00%)
Nov 03, 2023 1.901 1.973 1.891 1.949 513,028 +0.10(+5.18%)
Nov 02, 2023 1.834 1.882 1.834 1.853 213,044 +0.05(+2.66%)
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.