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 (%)
May 08, 2024 1.820 1.860 1.780 1.850 770,173 -0.01(-0.54%)
May 07, 2024 1.840 1.870 1.825 1.860 780,586 +0.02(+1.09%)
May 06, 2024 1.820 1.860 1.750 1.840 805,525 +0.02(+1.10%)
May 03, 2024 1.790 1.820 1.780 1.820 739,669 +0.04(+2.25%)
May 02, 2024 1.730 1.790 1.700 1.780 846,821 +0.10(+5.95%)
May 01, 2024 1.670 1.710 1.670 1.680 254,289 +0.00(+0.00%)
Apr 30, 2024 1.730 1.730 1.645 1.680 807,659 -0.07(-4.00%)
Apr 29, 2024 1.690 1.760 1.680 1.750 900,139 +0.04(+2.34%)
Apr 26, 2024 1.700 1.730 1.670 1.710 871,360 +0.02(+1.18%)
Apr 25, 2024 1.690 1.705 1.670 1.690 577,643 -0.01(-0.59%)
Apr 24, 2024 1.700 1.710 1.650 1.700 807,244 +0.01(+0.59%)
Apr 23, 2024 1.660 1.710 1.650 1.690 730,845 +0.04(+2.42%)
Apr 22, 2024 1.640 1.660 1.600 1.650 700,353 +0.03(+1.85%)
Apr 19, 2024 1.600 1.630 1.600 1.620 222,517 +0.01(+0.62%)
Apr 18, 2024 1.600 1.615 1.585 1.610 543,215 +0.05(+3.21%)
Apr 17, 2024 1.640 1.640 1.560 1.560 801,485 -0.02(-1.52%)
Apr 16, 2024 1.622 1.642 1.555 1.584 833,161 -0.03(-1.79%)
Apr 15, 2024 1.709 1.709 1.594 1.613 1,407,374 -0.08(-4.55%)
Apr 12, 2024 1.738 1.747 1.670 1.690 1,093,611 -0.06(-3.30%)
Apr 11, 2024 1.795 1.800 1.738 1.747 309,164 -0.02(-1.09%)
Apr 10, 2024 1.747 1.824 1.747 1.766 1,359,052 +0.01(+0.55%)
Apr 09, 2024 1.757 1.786 1.747 1.757 486,081 +0.00(+0.00%)
Apr 08, 2024 1.718 1.776 1.718 1.757 485,658 +0.05(+2.81%)
Apr 05, 2024 1.738 1.738 1.709 1.709 496,053 +0.00(+0.00%)
Apr 04, 2024 1.747 1.786 1.709 1.709 863,791 -0.03(-1.66%)
Apr 03, 2024 1.728 1.747 1.709 1.738 472,672 +0.01(+0.56%)
Apr 02, 2024 1.747 1.747 1.709 1.728 944,118 -0.02(-1.10%)
Apr 01, 2024 1.747 1.786 1.718 1.747 1,210,554 +0.02(+1.11%)
Mar 28, 2024 1.728 1.728 1.728 1.728 966,221 +0.01(+0.56%)
Mar 27, 2024 1.766 1.766 1.709 1.718 844,101 -0.04(-2.19%)
Mar 26, 2024 1.776 1.804 1.757 1.757 913,387 -0.01(-0.54%)
Mar 25, 2024 1.824 1.838 1.747 1.766 1,532,213 -0.04(-2.13%)
Mar 22, 2024 1.814 1.838 1.795 1.805 1,064,782 -0.03(-1.57%)
Mar 21, 2024 1.853 1.930 1.795 1.834 3,823,502 -0.22(-10.75%)
Mar 20, 2024 1.978 2.064 1.973 2.054 1,595,245 +0.12(+5.94%)
Mar 19, 2024 1.901 1.949 1.882 1.939 1,235,666 +0.04(+2.02%)
Mar 18, 2024 1.795 1.910 1.786 1.901 866,375 +0.12(+7.03%)
Mar 15, 2024 1.872 1.872 1.747 1.776 7,133,858 -0.09(-4.64%)
Mar 14, 2024 1.882 1.925 1.843 1.862 1,569,262 -0.07(-3.48%)
Mar 13, 2024 1.824 1.949 1.824 1.930 1,426,439 +0.11(+5.79%)
Mar 12, 2024 1.824 1.862 1.814 1.824 1,065,293 +0.05(+2.70%)
Mar 11, 2024 1.728 1.824 1.714 1.776 860,156 +0.08(+4.52%)
Mar 08, 2024 1.680 1.728 1.680 1.699 591,992 +0.02(+1.14%)
Mar 07, 2024 1.728 1.728 1.680 1.680 563,235 -0.05(-2.78%)
Mar 06, 2024 1.699 1.766 1.699 1.728 1,298,653 +0.08(+4.65%)
Mar 05, 2024 1.680 1.680 1.632 1.651 924,879 -0.04(-2.27%)
Mar 04, 2024 1.795 1.824 1.680 1.690 1,123,674 -0.12(-6.38%)
Mar 01, 2024 1.814 1.862 1.776 1.805 1,943,942 +0.04(+2.17%)
Feb 29, 2024 1.747 1.861 1.747 1.766 5,384,164 +0.01(+0.55%)
Feb 28, 2024 1.728 1.766 1.704 1.757 726,018 +0.00(+0.00%)
Feb 27, 2024 1.728 1.824 1.709 1.757 1,185,583 +0.06(+3.39%)
Feb 26, 2024 1.709 1.709 1.670 1.699 545,246 -0.01(-0.56%)
Feb 23, 2024 1.718 1.728 1.670 1.709 573,356 +0.03(+1.71%)
Feb 22, 2024 1.728 1.757 1.666 1.680 819,391 -0.01(-0.57%)
Feb 21, 2024 1.690 1.723 1.661 1.690 795,157 +0.03(+1.73%)
Feb 20, 2024 1.776 1.776 1.651 1.661 1,349,469 -0.12(-6.49%)
Feb 16, 2024 1.776 1.814 1.747 1.776 592,094 +0.01(+0.54%)
Feb 15, 2024 1.747 1.795 1.747 1.766 498,054 +0.01(+0.55%)
Feb 14, 2024 1.709 1.757 1.690 1.757 508,162 +0.08(+4.57%)
Feb 13, 2024 1.709 1.718 1.632 1.680 914,713 -0.04(-2.23%)
Feb 12, 2024 1.680 1.776 1.680 1.718 652,546 +0.03(+1.70%)
Feb 09, 2024 1.651 1.709 1.633 1.690 384,147 +0.04(+2.33%)
Feb 08, 2024 1.670 1.718 1.594 1.651 875,026 -0.04(-2.27%)
Feb 07, 2024 1.718 1.718 1.661 1.690 517,953 -0.01(-0.56%)
Feb 06, 2024 1.728 1.747 1.699 1.699 811,611 +0.08(+4.73%)
Feb 05, 2024 1.680 1.680 1.618 1.622 927,067 -0.03(-1.74%)
Feb 02, 2024 1.728 1.762 1.642 1.651 812,144 -0.10(-5.49%)
Feb 01, 2024 1.757 1.795 1.709 1.747 654,755 +0.01(+0.55%)
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%)
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.