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

Lenovo Group Ltd (OP: LNVGF )

1.460 -0.040 (-2.67%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 31, 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 (%)
Feb 28, 2018 0.5100 0.5100 0.5100 0.5100 135 -0.02(-2.86%)
Feb 27, 2018 0.5250 0.5250 0.5250 0.5250 1,500 -0.00(-0.19%)
Feb 26, 2018 0.5260 0.5260 0.5260 0.5260 189,573 -0.00(-0.70%)
Feb 23, 2018 0.5297 0.5297 0.5297 0.5297 500 +0.02(+3.86%)
Feb 22, 2018 0.5100 0.5100 0.5060 0.5100 13,045 -0.01(-1.92%)
Feb 21, 2018 0.5100 0.5200 0.5100 0.5200 1,740 +0.01(+1.50%)
Feb 20, 2018 0.5200 0.5200 0.5112 0.5123 5,070 +0.01(+2.31%)
Feb 16, 2018 0.5008 0.5008 0.5008 0 +0.01(+2.19%)
Feb 15, 2018 0.4900 0.4900 0.4900 0.4900 1,965 -0.01(-2.00%)
Feb 14, 2018 0.5000 0.5000 0.5000 0.5000 276 +0.01(+1.01%)
Feb 13, 2018 0.4800 0.4950 0.4800 0.4950 64,945 +0.01(+2.15%)
Feb 12, 2018 0.4801 0.4846 0.4801 0.4846 26,310 -0.03(-4.98%)
Feb 09, 2018 0.5077 0.5100 0.5077 0.5100 5,495 +0.00(+0.00%)
Feb 08, 2018 0.5100 0.5100 0.5100 0.5100 10,500 +0.00(+0.00%)
Feb 07, 2018 0.5400 0.5400 0.5100 0.5100 2,700 -0.04(-7.29%)
Feb 06, 2018 0.5385 0.5501 0.5050 0.5501 154,390 +0.02(+2.82%)
Feb 05, 2018 0.5407 0.5350 0.5350 3,200 -0.01(-0.93%)
Feb 02, 2018 0.5430 0.5446 0.5400 0.5400 27,300 -0.03(-4.59%)
Feb 01, 2018 0.5654 0.5660 0.5654 0.5660 8,250 -0.01(-1.22%)
Jan 31, 2018 0.5730 0.5730 0.5730 0.5730 1,010 +0.00(+0.18%)
Jan 30, 2018 0.6000 0.6000 0.5720 0.5720 2,000 -0.01(-1.89%)
Jan 29, 2018 0.5900 0.6000 0.5806 0.5830 5,887 -0.01(-1.19%)
Jan 26, 2018 0.5845 0.5923 0.5845 0.5900 2,420 -0.01(-1.42%)
Jan 25, 2018 0.6070 0.6094 0.5915 0.5985 9,577 +0.01(+1.42%)
Jan 24, 2018 0.5900 0.6000 0.5900 0.5901 10,459 +0.02(+3.35%)
Jan 23, 2018 0.5710 0.5710 0.5710 0.5710 1,930 +0.00(+0.18%)
Jan 22, 2018 0.5844 0.5860 0.5700 0.5700 49,936 -0.00(-0.80%)
Jan 19, 2018 0.5727 0.5746 0.5726 0.5746 12,810 -0.01(-1.94%)
Jan 18, 2018 0.5813 0.5860 0.5698 0.5860 303,500 +0.01(+1.03%)
Jan 17, 2018 0.5756 0.5800 0.5756 0.5800 4,000 +0.01(+1.33%)
Jan 16, 2018 0.5937 0.5937 0.5700 0.5724 79,510 -0.01(-2.35%)
Jan 12, 2018 0.5862 0.5862 0.5862 0 +0.01(+2.30%)
Jan 11, 2018 0.5900 0.5900 0.5700 0.5730 7,996 -0.02(-3.92%)
Jan 10, 2018 0.5961 0.5964 0.5924 0.5964 2,970 +0.00(+0.52%)
Jan 09, 2018 0.5959 0.5966 0.5900 0.5933 21,296 +0.01(+0.97%)
Jan 08, 2018 0.5900 0.5900 0.5876 0.5876 3,580 +0.01(+2.55%)
Jan 05, 2018 0.5730 0.5730 0.5730 0.5730 1,804 -0.01(-2.39%)
Jan 04, 2018 0.5870 0.5870 0.5870 0.5870 1,000 +0.01(+1.21%)
Jan 03, 2018 0.5757 0.5800 0.5757 0.5800 6,956 +0.00(+0.03%)
Jan 02, 2018 0.5800 0.5800 0.5770 0.5798 2,670 +0.00(+0.03%)
Dec 29, 2017 0.5796 0.5796 0.5796 0 +0.02(+3.32%)
Dec 28, 2017 0.5600 0.5610 0.5600 0.5610 18,401 -0.01(-1.60%)
Dec 27, 2017 0.5700 0.5785 0.5700 0.5701 112,525 -0.03(-4.95%)
Dec 26, 2017 0.6000 0.6000 0.5810 0.5998 413,451 +0.02(+4.28%)
Dec 22, 2017 0.5900 0.6000 0.5752 0.5752 84,725 +0.02(+3.62%)
Dec 21, 2017 0.5590 0.5590 0.5551 0.5551 6,148 +0.01(+0.93%)
Dec 20, 2017 0.5670 0.5670 0.5500 0.5500 1,836 +0.01(+0.92%)
Dec 19, 2017 0.5450 0.5663 0.5450 0.5450 15,800 +0.01(+0.93%)
Dec 18, 2017 0.5400 0.5485 0.5400 0.5400 12,000 -0.01(-1.82%)
Dec 15, 2017 0.5415 0.5500 0.5415 0.5500 1,700 +0.00(+0.27%)
Dec 14, 2017 0.5500 0.5500 0.5400 0.5485 80,397 -0.00(-0.27%)
Dec 13, 2017 0.5500 0.5500 0.5400 0.5500 10,300 +0.01(+1.85%)
Dec 12, 2017 0.5446 0.5446 0.5400 0.5400 6,080 +0.00(+0.00%)
Dec 07, 2017 0.5400 0.5400 0.5400 0 -0.01(-0.92%)
Dec 06, 2017 0.5430 0.5671 0.5430 0.5450 9,397 -0.03(-4.72%)
Dec 05, 2017 0.5537 0.5720 0.5537 0.5720 6,275 +0.02(+4.00%)
Dec 04, 2017 0.5750 0.5500 0.5500 9,301 -0.02(-4.02%)
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.