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

Lexinfintech Holdings Ltd ADR (NQ: LX )

1.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Aug 31, 2023 2.200 2.401 2.155 2.365 1,522,315 +0.16(+7.02%)
Aug 30, 2023 2.191 2.310 2.082 2.209 1,818,107 +0.16(+8.04%)
Aug 29, 2023 1.881 2.082 1.844 2.045 865,198 +0.22(+12.00%)
Aug 28, 2023 1.835 1.840 1.794 1.826 304,758 +0.04(+2.04%)
Aug 25, 2023 1.844 1.853 1.771 1.790 449,259 -0.05(-2.97%)
Aug 24, 2023 1.963 1.972 1.844 1.844 396,314 -0.11(-5.61%)
Aug 23, 2023 1.972 2.004 1.945 1.954 371,367 -0.01(-0.47%)
Aug 22, 2023 1.917 1.981 1.908 1.963 323,139 +0.06(+3.37%)
Aug 21, 2023 1.881 1.936 1.849 1.899 374,651 +0.00(+0.00%)
Aug 18, 2023 1.936 1.954 1.876 1.899 459,345 -0.08(-4.15%)
Aug 17, 2023 2.073 2.073 1.981 1.981 367,719 -0.05(-2.25%)
Aug 16, 2023 2.063 2.109 2.009 2.027 408,515 -0.09(-4.31%)
Aug 15, 2023 2.173 2.191 2.068 2.118 638,663 -0.06(-2.93%)
Aug 14, 2023 2.155 2.237 2.118 2.182 286,074 +0.02(+0.84%)
Aug 11, 2023 2.209 2.219 2.136 2.164 432,053 -0.08(-3.66%)
Aug 10, 2023 2.346 2.346 2.246 2.246 712,216 -0.13(-5.38%)
Aug 09, 2023 2.410 2.415 2.337 2.374 231,593 -0.03(-1.14%)
Aug 08, 2023 2.346 2.410 2.292 2.401 320,025 -0.01(-0.38%)
Aug 07, 2023 2.474 2.502 2.374 2.410 373,333 -0.03(-1.12%)
Aug 04, 2023 2.456 2.497 2.410 2.438 409,940 -0.03(-1.11%)
Aug 03, 2023 2.419 2.483 2.365 2.465 529,035 +0.10(+4.25%)
Aug 02, 2023 2.520 2.529 2.319 2.365 1,079,465 -0.24(-9.12%)
Aug 01, 2023 2.730 2.730 2.584 2.602 447,519 -0.14(-5.00%)
Jul 31, 2023 2.666 2.744 2.620 2.739 1,724,702 +0.15(+5.63%)
Jul 28, 2023 2.493 2.629 2.419 2.593 1,428,866 +0.22(+9.23%)
Jul 27, 2023 2.511 2.556 2.365 2.374 461,280 -0.12(-4.76%)
Jul 26, 2023 2.483 2.529 2.438 2.493 404,877 +0.00(+0.00%)
Jul 25, 2023 2.483 2.566 2.447 2.493 730,354 +0.08(+3.41%)
Jul 24, 2023 2.337 2.465 2.292 2.410 411,161 +0.09(+3.94%)
Jul 21, 2023 2.410 2.451 2.292 2.319 564,280 -0.09(-3.79%)
Jul 20, 2023 2.374 2.438 2.292 2.410 411,970 +0.04(+1.54%)
Jul 19, 2023 2.319 2.392 2.292 2.374 340,780 +0.08(+3.59%)
Jul 18, 2023 2.356 2.365 2.260 2.292 605,138 -0.08(-3.46%)
Jul 17, 2023 2.301 2.392 2.246 2.374 675,739 +0.05(+1.96%)
Jul 14, 2023 2.346 2.365 2.283 2.328 427,631 -0.03(-1.16%)
Jul 13, 2023 2.337 2.401 2.319 2.356 414,285 +0.04(+1.57%)
Jul 12, 2023 2.246 2.328 2.246 2.319 391,818 +0.04(+1.60%)
Jul 11, 2023 2.246 2.301 2.228 2.283 369,415 +0.05(+2.04%)
Jul 10, 2023 2.164 2.246 2.136 2.237 268,297 +0.06(+2.94%)
Jul 07, 2023 2.109 2.182 2.063 2.173 218,895 +0.11(+5.31%)
Jul 06, 2023 2.082 2.136 2.063 2.063 226,098 -0.09(-4.24%)
Jul 05, 2023 2.109 2.178 2.109 2.155 193,679 -0.01(-0.42%)
Jul 03, 2023 2.127 2.209 2.100 2.164 150,342 +0.07(+3.49%)
Jun 30, 2023 2.173 2.191 2.082 2.091 472,394 -0.06(-2.97%)
Jun 29, 2023 2.136 2.219 2.118 2.155 133,691 -0.05(-2.48%)
Jun 28, 2023 2.209 2.219 2.109 2.209 572,613 +0.02(+0.83%)
Jun 27, 2023 2.118 2.200 2.100 2.191 451,076 +0.10(+4.80%)
Jun 26, 2023 2.036 2.114 2.027 2.091 239,785 +0.04(+1.78%)
Jun 23, 2023 2.100 2.100 2.018 2.054 351,587 -0.07(-3.43%)
Jun 22, 2023 2.146 2.173 2.082 2.127 228,650 -0.01(-0.43%)
Jun 21, 2023 2.127 2.155 2.063 2.136 383,516 +0.03(+1.30%)
Jun 20, 2023 2.209 2.237 2.054 2.109 662,255 -0.13(-5.71%)
Jun 16, 2023 2.292 2.310 2.118 2.237 2,575,967 -0.07(-3.16%)
Jun 15, 2023 2.173 2.314 2.173 2.310 775,241 +0.11(+4.98%)
Jun 14, 2023 2.164 2.228 2.155 2.200 336,775 +0.01(+0.42%)
Jun 13, 2023 2.237 2.264 2.146 2.191 413,342 -0.04(-1.64%)
Jun 12, 2023 2.219 2.246 2.155 2.228 377,824 +0.00(+0.00%)
Jun 09, 2023 2.283 2.301 2.182 2.228 284,727 -0.05(-2.01%)
Jun 08, 2023 2.328 2.346 2.264 2.273 359,979 -0.03(-1.19%)
Jun 07, 2023 2.283 2.356 2.237 2.301 295,993 -0.03(-1.18%)
Jun 06, 2023 2.146 2.337 2.109 2.328 568,210 +0.17(+8.05%)
Jun 05, 2023 2.136 2.191 2.073 2.155 618,958 +0.03(+1.29%)
Jun 02, 2023 1.981 2.146 1.963 2.127 421,280 +0.18(+9.39%)
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.