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

Lexinfintech Holdings Ltd ADR (NQ: LX )

1.870 +0.020 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2022 1.570 1.653 1.543 1.653 1,821,597 +0.14(+9.04%)
Nov 29, 2022 1.470 1.561 1.443 1.516 1,034,975 +0.08(+5.73%)
Nov 28, 2022 1.379 1.461 1.374 1.433 565,490 +0.02(+1.29%)
Nov 25, 2022 1.470 1.488 1.397 1.415 359,208 -0.05(-3.73%)
Nov 23, 2022 1.461 1.497 1.433 1.470 690,043 +0.04(+2.55%)
Nov 22, 2022 1.479 1.506 1.388 1.433 676,387 -0.08(-5.42%)
Nov 21, 2022 1.570 1.598 1.506 1.516 687,338 -0.10(-6.21%)
Nov 18, 2022 1.671 1.739 1.602 1.616 852,320 -0.06(-3.80%)
Nov 17, 2022 1.552 1.817 1.516 1.680 3,373,602 +0.25(+17.20%)
Nov 16, 2022 1.561 1.570 1.433 1.433 1,094,671 -0.15(-9.25%)
Nov 15, 2022 1.552 1.639 1.461 1.580 2,119,925 +0.10(+6.79%)
Nov 14, 2022 1.452 1.525 1.379 1.479 1,158,656 +0.09(+6.58%)
Nov 11, 2022 1.306 1.420 1.296 1.388 919,407 +0.11(+8.57%)
Nov 10, 2022 1.233 1.278 1.214 1.278 404,996 +0.09(+7.69%)
Nov 09, 2022 1.214 1.233 1.150 1.187 462,087 -0.05(-3.70%)
Nov 08, 2022 1.306 1.306 1.223 1.233 480,003 -0.07(-5.59%)
Nov 07, 2022 1.269 1.351 1.260 1.306 699,190 +0.04(+2.88%)
Nov 04, 2022 1.315 1.315 1.242 1.269 610,422 +0.04(+2.96%)
Nov 03, 2022 1.233 1.269 1.214 1.233 362,901 -0.04(-2.88%)
Nov 02, 2022 1.251 1.287 1.205 1.269 821,079 +0.03(+2.21%)
Nov 01, 2022 1.333 1.333 1.233 1.242 347,524 +0.00(+0.00%)
Oct 31, 2022 1.269 1.315 1.223 1.242 435,530 -0.05(-3.55%)
Oct 28, 2022 1.315 1.342 1.269 1.287 477,335 -0.07(-5.37%)
Oct 27, 2022 1.342 1.415 1.333 1.360 458,624 +0.00(+0.00%)
Oct 26, 2022 1.333 1.401 1.315 1.360 474,148 +0.01(+0.68%)
Oct 25, 2022 1.269 1.351 1.251 1.351 407,212 +0.09(+7.25%)
Oct 24, 2022 1.388 1.388 1.178 1.260 1,237,809 -0.19(-13.21%)
Oct 21, 2022 1.433 1.488 1.406 1.452 294,574 +0.03(+1.92%)
Oct 20, 2022 1.443 1.493 1.415 1.424 268,812 -0.01(-0.64%)
Oct 19, 2022 1.479 1.497 1.424 1.433 344,071 -0.07(-4.85%)
Oct 18, 2022 1.479 1.543 1.470 1.506 806,571 +0.03(+1.85%)
Oct 17, 2022 1.461 1.561 1.461 1.479 348,146 +0.02(+1.25%)
Oct 14, 2022 1.488 1.561 1.433 1.461 658,439 -0.04(-2.44%)
Oct 13, 2022 1.388 1.516 1.370 1.497 752,919 +0.04(+2.50%)
Oct 12, 2022 1.397 1.470 1.397 1.461 359,650 +0.07(+5.26%)
Oct 11, 2022 1.525 1.525 1.379 1.388 789,050 -0.15(-9.52%)
Oct 10, 2022 1.570 1.602 1.525 1.534 272,656 -0.06(-4.00%)
Oct 07, 2022 1.580 1.639 1.570 1.598 336,100 -0.01(-0.57%)
Oct 06, 2022 1.625 1.662 1.607 1.607 522,439 -0.03(-1.68%)
Oct 05, 2022 1.671 1.703 1.625 1.634 259,217 -0.04(-2.19%)
Oct 04, 2022 1.561 1.680 1.561 1.671 500,689 +0.12(+7.65%)
Oct 03, 2022 1.516 1.607 1.497 1.552 771,879 +0.01(+0.59%)
Sep 30, 2022 1.506 1.584 1.497 1.543 682,757 +0.03(+1.81%)
Sep 29, 2022 1.616 1.616 1.506 1.516 613,194 -0.12(-7.26%)
Sep 28, 2022 1.543 1.634 1.534 1.634 490,418 +0.05(+3.47%)
Sep 27, 2022 1.634 1.735 1.543 1.580 1,339,246 -0.05(-3.35%)
Sep 26, 2022 1.653 1.716 1.625 1.634 446,458 -0.03(-1.65%)
Sep 23, 2022 1.607 1.689 1.607 1.662 613,552 +0.01(+0.55%)
Sep 22, 2022 1.598 1.680 1.598 1.653 644,616 +0.03(+1.69%)
Sep 21, 2022 1.680 1.694 1.616 1.625 287,512 -0.05(-3.26%)
Sep 20, 2022 1.735 1.735 1.680 1.680 312,049 -0.05(-2.65%)
Sep 19, 2022 1.653 1.726 1.643 1.726 458,056 +0.04(+2.16%)
Sep 16, 2022 1.698 1.716 1.675 1.689 853,212 -0.05(-3.14%)
Sep 15, 2022 1.716 1.853 1.716 1.744 748,190 +0.00(+0.00%)
Sep 14, 2022 1.662 1.799 1.643 1.744 997,806 +0.11(+6.70%)
Sep 13, 2022 1.762 1.780 1.634 1.634 375,243 -0.12(-6.77%)
Sep 12, 2022 1.771 1.794 1.753 1.753 295,869 +0.00(+0.00%)
Sep 09, 2022 1.771 1.803 1.744 1.753 418,780 +0.00(+0.00%)
Sep 08, 2022 1.671 1.753 1.648 1.753 778,586 +0.03(+1.59%)
Sep 07, 2022 1.689 1.799 1.680 1.726 1,381,598 +0.13(+8.00%)
Sep 06, 2022 1.753 1.762 1.598 1.598 898,063 -0.16(-9.33%)
Sep 02, 2022 1.817 1.835 1.744 1.762 381,711 -0.05(-3.02%)
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.