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

Lexinfintech Holdings Ltd ADR (NQ: LX )

1.865 -0.005 (-0.27%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 23, 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 (%)
Jun 29, 2018 11.23 11.39 11.13 11.18 358,746 +0.09(+0.82%)
Jun 28, 2018 11.64 11.87 11.09 11.09 476,262 -0.68(-5.81%)
Jun 27, 2018 12.87 13.06 11.56 11.78 740,514 -1.21(-9.35%)
Jun 26, 2018 12.95 13.15 12.77 12.99 449,558 -0.19(-1.45%)
Jun 25, 2018 13.51 13.65 13.12 13.18 310,796 -0.44(-3.22%)
Jun 22, 2018 13.70 13.79 13.49 13.62 276,889 -0.10(-0.73%)
Jun 21, 2018 13.86 14.24 13.65 13.72 185,336 -0.03(-0.20%)
Jun 20, 2018 14.52 14.69 13.74 13.75 360,514 -0.57(-3.95%)
Jun 19, 2018 15.38 15.88 14.18 14.32 597,805 -1.29(-8.25%)
Jun 18, 2018 15.19 15.68 14.78 15.60 397,067 +0.60(+4.02%)
Jun 15, 2018 15.06 14.18 15.00 504,204 +0.82(+5.80%)
Jun 14, 2018 14.06 14.59 13.61 14.18 548,509 +0.05(+0.39%)
Jun 13, 2018 14.63 15.34 13.86 14.12 1,305,968 -0.40(-2.77%)
Jun 12, 2018 14.16 14.58 14.11 14.53 407,023 +0.26(+1.86%)
Jun 11, 2018 14.54 14.56 13.95 14.26 204,929 -0.29(-2.01%)
Jun 08, 2018 13.51 14.58 13.43 14.55 358,141 +0.91(+6.69%)
Jun 07, 2018 13.17 13.89 13.11 13.64 222,458 +0.29(+2.19%)
Jun 06, 2018 14.10 14.17 13.29 13.35 257,058 -0.73(-5.19%)
Jun 05, 2018 14.43 14.43 13.72 14.08 155,085 -0.17(-1.22%)
Jun 04, 2018 13.85 14.32 13.53 14.25 497,121 +0.50(+3.65%)
Jun 01, 2018 14.31 14.63 13.75 13.75 280,013 -0.51(-3.59%)
May 31, 2018 13.06 14.39 13.03 14.26 461,199 +1.19(+9.08%)
May 30, 2018 13.25 13.33 12.81 13.07 262,022 -0.10(-0.76%)
May 29, 2018 13.58 13.70 12.86 13.17 323,008 -0.56(-4.06%)
May 25, 2018 13.73 13.73 13.73 0 +0.16(+1.14%)
May 24, 2018 15.16 15.25 13.24 13.58 772,029 -1.56(-10.31%)
May 23, 2018 15.54 15.54 15.10 15.14 415,667 -0.19(-1.25%)
May 22, 2018 15.41 15.75 15.29 15.33 315,383 -0.02(-0.12%)
May 21, 2018 15.73 16.63 14.95 15.35 851,409 -1.30(-7.79%)
May 18, 2018 15.31 16.74 15.30 16.64 1,302,874 +1.41(+9.23%)
May 17, 2018 15.48 15.57 14.91 15.24 298,211 -0.26(-1.65%)
May 16, 2018 15.39 15.57 14.99 15.49 502,235 +0.22(+1.43%)
May 15, 2018 15.06 15.27 14.88 15.27 163,224 +0.35(+2.32%)
May 14, 2018 15.52 15.52 14.93 14.93 176,687 -0.38(-2.50%)
May 11, 2018 15.52 15.86 15.28 15.31 138,156 -0.21(-1.35%)
May 10, 2018 15.48 15.52 15.06 15.52 261,148 +0.26(+1.74%)
May 09, 2018 15.75 15.98 15.24 15.26 186,615 -0.48(-3.07%)
May 08, 2018 15.85 15.85 15.56 15.74 235,142 +0.19(+1.23%)
May 07, 2018 15.59 15.84 15.32 15.55 280,817 +0.48(+3.21%)
May 04, 2018 14.52 15.25 14.22 15.06 334,120 +0.56(+3.84%)
May 03, 2018 15.70 15.96 14.27 14.51 656,972 -1.10(-7.08%)
May 02, 2018 15.25 16.07 15.16 15.61 666,212 +0.55(+3.64%)
May 01, 2018 15.03 15.21 14.93 15.06 87,870 +0.16(+1.04%)
Apr 30, 2018 15.30 15.30 14.75 14.91 115,581 -0.12(-0.79%)
Apr 27, 2018 14.58 15.19 14.52 15.03 266,323 +0.77(+5.38%)
Apr 26, 2018 14.22 14.74 14.14 14.26 128,183 +0.05(+0.39%)
Apr 25, 2018 14.61 14.61 13.74 14.21 145,954 -0.18(-1.27%)
Apr 24, 2018 14.93 15.34 14.18 14.39 336,802 -0.43(-2.90%)
Apr 23, 2018 14.28 14.84 14.08 14.82 217,578 +0.74(+5.25%)
Apr 20, 2018 15.13 15.15 13.83 14.08 386,211 -0.97(-6.43%)
Apr 19, 2018 14.99 15.13 14.50 15.05 927,172 +0.37(+2.49%)
Apr 18, 2018 13.86 14.83 13.23 14.68 1,735,770 +2.08(+16.52%)
Apr 17, 2018 12.40 12.96 12.24 12.60 356,280 +0.20(+1.62%)
Apr 16, 2018 12.20 12.65 12.09 12.40 264,034 +0.27(+2.26%)
Apr 13, 2018 12.23 12.60 12.05 12.12 86,818 -0.05(-0.45%)
Apr 12, 2018 12.51 12.82 12.05 12.18 208,475 -0.37(-2.91%)
Apr 11, 2018 12.08 12.74 11.87 12.54 133,062 +0.38(+3.15%)
Apr 10, 2018 12.22 12.56 12.00 12.16 188,296 +0.24(+1.99%)
Apr 09, 2018 11.12 12.28 10.98 11.92 379,242 +0.94(+8.56%)
Apr 06, 2018 11.36 11.56 10.94 10.98 234,814 -0.57(-4.90%)
Apr 05, 2018 11.94 12.13 11.50 11.55 148,409 -0.26(-2.24%)
Apr 04, 2018 11.73 11.87 11.15 11.81 470,529 -0.09(-0.77%)
Apr 03, 2018 12.28 12.45 11.90 11.91 105,576 -0.26(-2.10%)
Apr 02, 2018 13.13 13.32 11.69 12.16 921,161 -1.08(-8.14%)
Mar 29, 2018 13.24 13.24 13.24 0 -0.08(-0.62%)
Mar 28, 2018 13.25 13.43 13.10 13.32 222,705 -0.07(-0.55%)
Mar 27, 2018 13.50 13.59 13.02 13.39 245,876 +0.04(+0.27%)
Mar 26, 2018 13.48 13.62 13.24 13.36 256,097 +0.39(+3.03%)
Mar 23, 2018 13.39 13.45 12.93 12.96 332,872 -0.46(-3.40%)
Mar 22, 2018 14.38 14.74 13.40 13.42 493,804 -0.93(-6.49%)
Mar 21, 2018 14.63 14.66 13.92 14.35 456,006 -0.24(-1.63%)
Mar 20, 2018 16.43 16.43 13.96 14.59 1,600,701 -2.07(-12.44%)
Mar 19, 2018 16.42 16.83 15.98 16.66 1,263,699 +0.84(+5.31%)
Mar 16, 2018 15.13 15.89 14.54 15.82 574,032 +0.82(+5.48%)
Mar 15, 2018 15.57 16.98 14.71 15.00 677,888 -0.62(-3.97%)
Mar 14, 2018 16.01 16.26 15.37 15.62 452,258 -0.48(-3.00%)
Mar 13, 2018 17.34 17.34 15.80 16.11 785,312 -1.10(-6.37%)
Mar 12, 2018 16.89 18.26 16.48 17.20 1,341,319 -0.23(-1.31%)
Mar 09, 2018 14.79 17.65 14.64 17.43 983,404 +2.82(+19.31%)
Mar 08, 2018 14.14 14.97 14.14 14.61 243,019 +0.59(+4.23%)
Mar 07, 2018 14.10 14.27 13.90 14.01 50,565 -0.21(-1.48%)
Mar 06, 2018 14.09 14.30 13.33 14.22 65,475 +0.32(+2.30%)
Mar 05, 2018 13.08 14.01 13.03 13.91 123,263 +0.31(+2.28%)
Mar 02, 2018 13.15 13.59 12.96 13.59 159,294 +0.45(+3.40%)
Mar 01, 2018 13.53 13.53 12.96 13.15 133,379 -0.38(-2.83%)
Feb 28, 2018 13.75 13.85 13.06 13.53 70,372 -0.23(-1.66%)
Feb 27, 2018 14.23 14.24 13.57 13.76 93,647 -0.47(-3.34%)
Feb 26, 2018 14.26 14.56 14.06 14.23 23,481 +0.01(+0.06%)
Feb 23, 2018 13.90 14.26 13.79 14.22 128,818 +0.39(+2.84%)
Feb 22, 2018 14.02 14.17 13.71 13.83 50,552 -0.23(-1.62%)
Feb 21, 2018 14.00 14.56 13.97 14.06 80,112 +0.11(+0.79%)
Feb 20, 2018 13.59 14.12 13.59 13.95 20,549 +0.14(+0.99%)
Feb 16, 2018 13.81 13.81 13.81 0 +0.12(+0.87%)
Feb 15, 2018 13.80 13.87 13.59 13.70 88,554 +0.11(+0.81%)
Feb 14, 2018 13.54 13.60 13.29 13.59 122,710 +0.26(+1.92%)
Feb 13, 2018 12.86 13.38 12.46 13.33 52,235 +0.41(+3.18%)
Feb 12, 2018 12.78 13.21 12.78 12.92 136,984 +0.49(+3.97%)
Feb 09, 2018 12.78 12.88 12.33 12.43 299,264 -0.44(-3.41%)
Feb 08, 2018 13.22 13.49 12.80 12.86 282,228 -0.28(-2.15%)
Feb 07, 2018 12.78 13.62 12.78 13.15 298,336 +0.41(+3.23%)
Feb 06, 2018 12.33 14.01 12.33 12.74 488,430 -0.04(-0.35%)
Feb 05, 2018 13.24 13.33 12.69 12.78 429,099 -0.73(-5.41%)
Feb 02, 2018 14.37 14.44 13.41 13.51 436,522 -0.98(-6.74%)
Feb 01, 2018 14.43 14.61 14.11 14.49 266,113 +0.04(+0.25%)
Jan 31, 2018 14.57 15.06 14.15 14.45 260,887 +0.02(+0.13%)
Jan 30, 2018 14.76 14.76 14.27 14.43 310,245 -0.34(-2.29%)
Jan 29, 2018 15.03 15.46 14.60 14.77 256,243 -0.26(-1.76%)
Jan 26, 2018 15.12 15.70 14.53 15.04 503,171 +0.05(+0.30%)
Jan 25, 2018 14.61 15.06 14.28 14.99 716,800 +0.39(+2.69%)
Jan 24, 2018 14.41 14.96 14.08 14.60 1,266,227 +0.42(+2.96%)
Jan 23, 2018 13.00 14.59 12.96 14.18 1,013,394 +1.26(+9.75%)
Jan 22, 2018 13.18 13.41 12.87 12.92 213,183 -0.32(-2.41%)
Jan 19, 2018 13.33 13.33 13.04 13.24 215,869 +0.05(+0.42%)
Jan 18, 2018 13.01 13.40 12.96 13.18 177,744 +0.17(+1.33%)
Jan 17, 2018 13.21 13.25 12.84 13.01 257,634 -0.03(-0.21%)
Jan 16, 2018 13.70 13.70 12.76 13.04 1,229,560 +0.36(+2.81%)
Jan 12, 2018 12.68 12.68 12.68 0 -0.26(-1.98%)
Jan 11, 2018 13.25 13.61 12.89 12.94 656,173 -0.30(-2.28%)
Jan 10, 2018 13.53 13.53 13.11 13.24 271,562 -0.40(-2.94%)
Jan 09, 2018 13.34 13.86 13.11 13.64 328,017 +0.56(+4.26%)
Jan 08, 2018 14.47 14.47 12.97 13.08 757,748 -0.28(-2.12%)
Jan 05, 2018 13.24 14.08 12.88 13.37 1,063,274 -0.09(-0.68%)
Jan 04, 2018 14.25 14.33 13.15 13.46 1,083,644 -0.59(-4.22%)
Jan 03, 2018 16.70 16.70 13.80 14.05 1,554,320 -1.73(-10.99%)
Jan 02, 2018 12.91 16.16 12.78 15.79 4,885,161 +3.10(+24.39%)
Dec 29, 2017 12.69 12.69 12.69 0 +1.16(+10.06%)
Dec 28, 2017 12.30 12.46 11.47 11.53 394,215 -0.82(-6.65%)
Dec 27, 2017 13.24 13.56 12.15 12.35 492,799 -0.79(-5.98%)
Dec 26, 2017 12.79 14.52 12.53 13.14 1,797,973 +0.17(+1.34%)
Dec 22, 2017 9.952 14.61 9.815 12.96 4,103,023 +3.20(+32.71%)
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.