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

Lenovo Group Ltd (OP: LNVGF )

1.315 +0.005 (+0.38%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 17, 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 (%)
Dec 31, 2013 1.212 1.212 1.212 0 -0.01(-0.66%)
Dec 30, 2013 1.220 1.220 1.200 1.220 27,675 +0.00(+0.00%)
Dec 27, 2013 1.220 1.220 1.200 1.220 17,950 +0.01(+1.12%)
Dec 26, 2013 1.190 1.220 1.190 1.206 33,242 +0.01(+0.54%)
Dec 24, 2013 1.220 1.220 1.200 1.200 0 +0.00(+0.00%)
Dec 23, 2013 1.184 1.200 1.184 1.200 1,600 +0.03(+2.56%)
Dec 20, 2013 1.170 1.186 1.170 1.170 0 -0.04(-3.31%)
Dec 19, 2013 1.210 1.212 1.210 1.210 2,170 -0.00(-0.17%)
Dec 18, 2013 1.220 1.220 1.210 1.212 8,339 -0.01(-0.66%)
Dec 17, 2013 1.216 1.220 1.200 1.220 51,200 +0.02(+1.67%)
Dec 16, 2013 1.200 1.200 1.200 1.200 4,669 +0.01(+0.93%)
Dec 13, 2013 1.196 1.196 1.180 1.189 0 -0.02(-1.57%)
Dec 12, 2013 1.210 1.210 1.200 1.208 237,287 -0.02(-1.31%)
Dec 11, 2013 1.230 1.230 1.224 1.224 3,500 +0.00(+0.33%)
Dec 10, 2013 1.220 1.230 1.220 1.220 5,320 -0.00(-0.29%)
Dec 09, 2013 1.223 1.230 1.220 1.224 61,250 +0.01(+0.45%)
Dec 06, 2013 1.200 1.230 1.200 1.218 27,864 +0.04(+3.22%)
Dec 05, 2013 1.180 1.180 1.177 1.180 56,900 +0.01(+0.85%)
Dec 04, 2013 1.163 1.180 1.163 1.170 39,413 +0.00(+0.00%)
Dec 03, 2013 1.180 1.180 1.170 1.170 20,683 -0.03(-2.50%)
Dec 02, 2013 1.193 1.200 1.193 1.200 2,100 +0.02(+1.69%)
Nov 29, 2013 1.200 1.200 1.180 1.180 2,635 -0.02(-1.67%)
Nov 27, 2013 1.193 1.200 1.193 1.200 39,776 +0.01(+1.18%)
Nov 26, 2013 1.200 1.200 1.180 1.186 7,100 -0.00(-0.34%)
Nov 25, 2013 1.200 1.200 1.170 1.190 20,595 +0.04(+3.48%)
Nov 22, 2013 1.150 1.159 1.140 1.150 101,870 -0.01(-0.86%)
Nov 21, 2013 1.166 1.180 1.160 1.160 16,550 -0.00(-0.34%)
Nov 20, 2013 1.150 1.166 1.150 1.164 67,021 -0.03(-2.18%)
Nov 19, 2013 1.190 1.210 1.180 1.190 32,486 -0.03(-2.46%)
Nov 18, 2013 1.220 1.230 1.210 1.220 137,788 +0.04(+3.39%)
Nov 15, 2013 1.170 1.180 1.160 1.180 35,489 +0.03(+2.61%)
Nov 14, 2013 1.150 1.150 1.137 1.150 18,418 +0.03(+2.68%)
Nov 13, 2013 1.130 1.140 1.120 1.120 30,215 -0.02(-1.75%)
Nov 12, 2013 1.150 1.150 1.138 1.140 117,998 +0.02(+1.79%)
Nov 11, 2013 1.120 1.140 1.120 1.120 91,900 +0.00(+0.31%)
Nov 08, 2013 1.110 1.120 1.100 1.117 54,141 +0.01(+0.59%)
Nov 07, 2013 1.120 1.120 1.100 1.110 122,900 +0.02(+1.74%)
Nov 06, 2013 1.100 1.100 1.090 1.091 39,500 +0.00(+0.09%)
Nov 05, 2013 1.090 1.100 1.090 1.090 400 +0.01(+0.93%)
Nov 04, 2013 1.090 1.090 1.080 1.080 15,766 -0.01(-0.64%)
Nov 01, 2013 1.080 1.090 1.080 1.087 18,100 +0.02(+1.59%)
Oct 31, 2013 1.080 1.080 1.060 1.070 30,159 +0.01(+0.94%)
Oct 30, 2013 1.045 1.060 1.040 1.060 46,604 +0.02(+1.92%)
Oct 29, 2013 1.030 1.050 1.030 1.040 1,815 -0.01(-0.67%)
Oct 28, 2013 1.046 1.050 1.040 1.047 10,950 +0.01(+0.67%)
Oct 25, 2013 1.050 1.050 1.040 1.040 25,130 -0.02(-1.89%)
Oct 24, 2013 1.060 1.060 1.050 1.060 27,400 -0.01(-0.75%)
Oct 23, 2013 1.056 1.070 1.056 1.068 4,600 -0.01(-1.11%)
Oct 22, 2013 1.060 1.090 1.060 1.080 20,666 +0.03(+2.86%)
Oct 21, 2013 1.070 1.070 1.050 1.050 7,485 +0.00(+0.29%)
Oct 18, 2013 1.050 1.050 1.040 1.047 48,481 -0.01(-1.23%)
Oct 17, 2013 1.070 1.070 1.060 1.060 96,904 -0.03(-2.75%)
Oct 16, 2013 1.090 1.090 1.088 1.090 6,300 +0.01(+0.93%)
Oct 14, 2013 1.080 1.080 1.080 0 +0.01(+0.93%)
Oct 11, 2013 1.063 1.080 1.060 1.070 114,955 +0.00(+0.00%)
Oct 10, 2013 1.060 1.078 1.060 1.070 34,379 +0.03(+2.88%)
Oct 09, 2013 1.040 1.040 1.040 1.040 552 -0.01(-0.95%)
Oct 08, 2013 1.070 1.070 1.050 1.050 2,400 +0.00(+0.00%)
Oct 07, 2013 1.050 1.050 1.050 1.050 5,000 -0.02(-1.87%)
Oct 04, 2013 1.070 1.070 1.070 1.070 1,200 +0.03(+2.88%)
Oct 02, 2013 1.040 1.040 1.040 0 -0.01(-1.14%)
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.