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 (%)
Sep 30, 2010 0.6050 0.6050 0.6050 0 -0.01(-0.82%)
Sep 29, 2010 0.6100 0.6100 0.6100 0.6100 1,000 -0.01(-0.81%)
Sep 27, 2010 0.6150 0.6150 0.6150 0 +0.01(+1.65%)
Sep 24, 2010 0.6050 0.6050 0.6050 0.6050 1,700 -0.02(-2.42%)
Sep 23, 2010 0.6200 0.6200 0.6200 0.6200 3,300 -0.01(-1.59%)
Sep 22, 2010 0.6200 0.6300 0.6050 0.6300 1,665 +0.01(+1.61%)
Sep 21, 2010 0.6400 0.6400 0.6100 0.6200 9,295 +0.00(+0.00%)
Sep 20, 2010 0.6100 0.6200 0.6100 0.6200 6,500 +0.02(+3.33%)
Sep 15, 2010 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Sep 14, 2010 0.6100 0.6100 0.6100 0.6100 100 +0.01(+1.67%)
Sep 13, 2010 0.5900 0.6000 0.5900 0.6000 1,584 +0.01(+1.69%)
Sep 10, 2010 0.5900 0.5900 0.5900 0.5900 3,000 -0.02(-3.28%)
Sep 09, 2010 0.5900 0.6100 0.5900 0.6100 24,000 +0.00(+0.00%)
Sep 08, 2010 0.6100 0.6100 0.6100 0.6100 2,730 +0.00(+0.00%)
Sep 07, 2010 0.6000 0.6100 0.5900 0.6100 35,250 +0.02(+3.39%)
Sep 03, 2010 0.5800 0.5900 0.5800 0.5900 850 +0.02(+3.51%)
Sep 02, 2010 0.5700 0.5700 0.5700 0.5700 5,000 +0.01(+1.79%)
Aug 31, 2010 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Aug 30, 2010 0.5600 0.5600 0.5600 0.5600 214 +0.00(+0.00%)
Aug 27, 2010 0.5600 0.5600 0.5600 0.5600 3,000 -0.00(-0.88%)
Aug 26, 2010 0.5700 0.5700 0.5650 0.5650 10,500 -0.01(-0.88%)
Aug 25, 2010 0.5850 0.5850 0.5550 0.5700 263,650 -0.03(-5.00%)
Aug 24, 2010 0.6000 0.6000 0.6000 0.6000 350 +0.00(+0.00%)
Aug 23, 2010 0.6000 0.6000 0.6000 0.6000 7,800 +0.00(+0.00%)
Aug 20, 2010 0.5800 0.6000 0.5800 0.6000 7,000 -0.01(-0.83%)
Aug 19, 2010 0.6200 0.6200 0.6050 0.6050 10,800 -0.01(-0.82%)
Aug 16, 2010 0.6100 0.6100 0.6100 0 +0.02(+2.52%)
Aug 13, 2010 0.6000 0.6000 0.5950 0.5950 2,813 -0.02(-3.25%)
Aug 12, 2010 0.6150 0.6150 0.6150 0.6150 3,118 +0.04(+6.03%)
Aug 11, 2010 0.5800 0.5800 0.5800 0.5800 2,000 -0.03(-4.92%)
Aug 10, 2010 0.6200 0.6200 0.6000 0.6100 23,411 -0.04(-6.15%)
Aug 09, 2010 0.6300 0.6500 0.6300 0.6500 7,000 -0.01(-1.52%)
Aug 06, 2010 0.6600 0.6600 0.6600 0.6600 7,250 -0.02(-2.22%)
Aug 05, 2010 0.6750 0.6750 0.6750 0.6750 4,000 +0.02(+2.27%)
Aug 04, 2010 0.6800 0.6800 0.6600 0.6600 42,765 +0.01(+0.76%)
Aug 03, 2010 0.6600 0.6600 0.6550 0.6550 1,600 +0.01(+0.77%)
Aug 02, 2010 0.6500 0.6500 0.6500 0.6500 2,833 +0.02(+3.17%)
Jul 29, 2010 0.6300 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Jul 27, 2010 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
Jul 26, 2010 0.6200 0.6200 0.6200 0.6200 5,000 +0.00(+0.00%)
Jul 23, 2010 0.6400 0.6400 0.6200 0.6200 2,800 -0.03(-3.88%)
Jul 22, 2010 0.6400 0.6450 0.6300 0.6450 45,000 +0.04(+6.61%)
Jul 20, 2010 0.6050 0.6050 0.6050 0 +0.02(+2.54%)
Jul 16, 2010 0.5900 0.5900 0.5900 0 -0.01(-0.84%)
Jul 15, 2010 0.5950 0.5950 0.5950 0.5950 500 +0.03(+4.39%)
Jul 14, 2010 0.5700 0.5700 0.5700 0.5700 5,000 +0.01(+1.79%)
Jul 08, 2010 0.5600 0.5600 0.5600 0.5600 0 -0.02(-3.45%)
Jul 07, 2010 0.5800 0.5800 0.5800 0.5800 13,900 +0.00(+0.00%)
Jul 06, 2010 0.5650 0.5800 0.5650 0.5800 5,700 +0.05(+9.43%)
Jul 02, 2010 0.5300 0.5300 0.5300 0.5300 2,000 +0.01(+1.92%)
Jun 30, 2010 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Jun 29, 2010 0.5300 0.5300 0.5300 0.5300 3,000 -0.04(-7.02%)
Jun 25, 2010 0.5700 0.5700 0.5700 0.5700 1,200 -0.01(-1.72%)
Jun 22, 2010 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Jun 21, 2010 0.5500 0.5500 0.5500 0.5500 680 +0.00(+0.00%)
Jun 18, 2010 0.5500 0.5500 0.5500 0.5500 8,450 -0.02(-3.51%)
Jun 17, 2010 0.5700 0.5700 0.5700 0.5700 1,500 +0.02(+3.64%)
Jun 16, 2010 0.5500 0.5500 0.5500 0.5500 350 +0.00(+0.00%)
Jun 15, 2010 0.5700 0.5700 0.5500 0.5500 1,350 +0.01(+1.85%)
Jun 14, 2010 0.5300 0.5500 0.5300 0.5400 18,000 +0.03(+5.88%)
Jun 11, 2010 0.5350 0.5350 0.5100 0.5100 5,019 +0.01(+2.00%)
Jun 10, 2010 0.5000 0.5200 0.5000 0.5000 6,000 -0.05(-9.09%)
Jun 09, 2010 0.5450 0.5500 0.5300 0.5500 1,251,000 -0.02(-4.35%)
Jun 08, 2010 0.5750 0.5750 0.5750 0.5750 6,000 -0.01(-0.86%)
Jun 07, 2010 0.6000 0.6000 0.5800 0.5800 15,100 -0.03(-4.92%)
Jun 04, 2010 0.5900 0.6100 0.5900 0.6100 43,200 +0.02(+3.39%)
Jun 03, 2010 0.5950 0.5950 0.5900 0.5900 47,900 -0.01(-0.84%)
Jun 02, 2010 0.5900 0.5950 0.5900 0.5950 63,440 -0.02(-2.46%)
Jun 01, 2010 0.6000 0.6200 0.6000 0.6100 130,247 +0.02(+3.39%)
May 28, 2010 0.6000 0.6000 0.5900 0.5900 6,338 -0.02(-2.48%)
May 27, 2010 0.6200 0.6200 0.6050 0.6050 1,100 +0.02(+2.54%)
May 26, 2010 0.6000 0.6000 0.5900 0.5900 70,500 -0.02(-3.28%)
May 25, 2010 0.6050 0.6100 0.5750 0.6100 33,793 -0.02(-3.17%)
May 24, 2010 0.6300 0.6400 0.6300 0.6300 25,000 +0.03(+5.00%)
May 21, 2010 0.6000 0.6000 0.6000 0.6000 34,500 +0.00(+0.00%)
May 20, 2010 0.6000 0.6000 0.5950 0.6000 5,000 -0.04(-6.25%)
May 19, 2010 0.6400 0.6400 0.6400 0.6400 14,000 -0.08(-11.11%)
May 14, 2010 0.7200 0.7200 0.7200 0 +0.03(+3.60%)
May 13, 2010 0.6950 0.6950 0.6950 0.6950 1,000 -0.02(-2.11%)
May 12, 2010 0.7100 0.7100 0.7100 0.7100 4,000 +0.04(+5.97%)
May 10, 2010 0.6700 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
May 07, 2010 0.6500 0.6500 0.6400 0.6500 33,400 -0.03(-4.41%)
May 06, 2010 0.6700 0.6800 0.6700 0.6800 26,360 -0.03(-4.23%)
May 05, 2010 0.7100 0.7100 0.7100 0.7100 7,000 -0.04(-5.46%)
May 03, 2010 0.7510 0.7510 0.7510 0.7510 0 +0.00(+0.13%)
Apr 30, 2010 0.7700 0.7700 0.7500 0.7500 36,200 +0.03(+4.17%)
Apr 29, 2010 0.7450 0.7450 0.7200 0.7200 10,100 -0.03(-3.36%)
Apr 28, 2010 0.7700 0.7700 0.7450 0.7450 14,900 -0.01(-1.32%)
Apr 27, 2010 0.7890 0.7890 0.7550 0.7550 9,779 -0.04(-4.43%)
Apr 26, 2010 0.7900 0.7900 0.7900 0.7900 2,300 +0.00(+0.00%)
Apr 23, 2010 0.7800 0.7900 0.7800 0.7900 25,000 +0.03(+4.08%)
Apr 22, 2010 0.7800 0.7800 0.7450 0.7590 623,236 +0.04(+5.42%)
Apr 21, 2010 0.7300 0.7300 0.7200 0.7200 6,370 -0.01(-1.37%)
Apr 20, 2010 0.7400 0.7400 0.7200 0.7300 8,200 +0.02(+2.82%)
Apr 19, 2010 0.7100 0.7100 0.7100 0.7100 59,000 +0.00(+0.00%)
Apr 16, 2010 0.7500 0.7500 0.7100 0.7100 22,100 -0.03(-4.05%)
Apr 15, 2010 0.7500 0.7600 0.7400 0.7400 8,900 +0.00(+0.00%)
Apr 14, 2010 0.7400 0.7450 0.7400 0.7400 37,100 +0.04(+5.71%)
Apr 13, 2010 0.7120 0.7200 0.7000 0.7000 47,244 -0.04(-5.41%)
Apr 12, 2010 0.7400 0.7400 0.7400 0.7400 5,000 +0.00(+0.00%)
Apr 09, 2010 0.7400 0.7400 0.7200 0.7400 25,933 +0.02(+2.78%)
Apr 08, 2010 0.7300 0.7400 0.7200 0.7200 51,000 -0.01(-0.69%)
Apr 07, 2010 0.7300 0.7300 0.7150 0.7250 26,000 -0.01(-0.68%)
Apr 06, 2010 0.7300 0.7300 0.7300 0.7300 2,000 +0.01(+1.25%)
Apr 05, 2010 0.7210 0.7210 0.7210 0.7210 6,000 +0.00(+0.14%)
Apr 01, 2010 0.7200 0.7200 0.7200 0 +0.04(+5.88%)
Mar 31, 2010 0.6800 0.6800 0.6800 0.6800 5,000 -0.01(-1.45%)
Mar 30, 2010 0.6800 0.6900 0.6800 0.6900 160,750 +0.02(+2.99%)
Mar 26, 2010 0.6700 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Mar 25, 2010 0.6800 0.6800 0.6800 0.6800 10,500 +0.03(+4.62%)
Mar 23, 2010 0.6500 0.6500 0.6500 0.6500 0 -0.05(-7.14%)
Mar 19, 2010 0.7000 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Mar 18, 2010 0.6850 0.7200 0.6850 0.7200 2,720 +0.01(+1.41%)
Mar 17, 2010 0.6900 0.7100 0.6900 0.7100 11,689 +0.04(+5.97%)
Mar 16, 2010 0.7000 0.7000 0.6700 0.6700 14,500 +0.00(+0.00%)
Mar 15, 2010 0.7000 0.7000 0.6700 0.6700 6,856 -0.02(-2.90%)
Mar 12, 2010 0.6900 0.6900 0.6900 0.6900 14,740 -0.01(-1.43%)
Mar 11, 2010 0.7000 0.7000 0.7000 0.7000 1,500 +0.01(+1.45%)
Mar 09, 2010 0.6900 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Mar 08, 2010 0.6800 0.6800 0.6800 0.6800 4,000 +0.03(+4.62%)
Mar 05, 2010 0.6500 0.6500 0.6500 0.6500 12,000 +0.00(+0.00%)
Mar 03, 2010 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Mar 02, 2010 0.6600 0.6600 0.6600 0.6600 2,000 +0.00(+0.00%)
Mar 01, 2010 0.6600 0.6600 0.6600 0.6600 1,625 +0.02(+3.13%)
Feb 26, 2010 0.6400 0.6400 0.6400 0.6400 10,000 -0.01(-1.54%)
Feb 25, 2010 0.6800 0.6800 0.6500 0.6500 17,400 -0.02(-2.26%)
Feb 24, 2010 0.6650 0.6650 0.6650 0.6650 5,000 -0.03(-5.00%)
Feb 23, 2010 0.7000 0.7000 0.7000 0.7000 4,900 -0.01(-1.41%)
Feb 22, 2010 0.7100 0.7100 0.7100 0.7100 10,500 +0.00(+0.00%)
Feb 18, 2010 0.7100 0.7100 0.7100 0 +0.05(+7.58%)
Feb 17, 2010 0.6600 0.6850 0.6600 0.6600 29,700 +0.01(+1.54%)
Feb 16, 2010 0.6500 0.6500 0.6500 0.6500 3,000 +0.00(+0.00%)
Feb 12, 2010 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Feb 11, 2010 0.6700 0.6700 0.6700 0.6700 6,700 +0.03(+3.88%)
Feb 10, 2010 0.6750 0.6750 0.6450 0.6450 2,500 -0.03(-3.73%)
Feb 09, 2010 0.6800 0.6800 0.6700 0.6700 27,200 -0.02(-2.19%)
Feb 08, 2010 0.6850 0.6850 0.6850 0.6850 24,300 +0.05(+7.03%)
Feb 05, 2010 0.6400 0.6400 0.6400 0.6400 10,700 -0.06(-8.57%)
Feb 04, 2010 0.7000 0.7000 0.7000 0.7000 32,000 -0.02(-2.91%)
Feb 03, 2010 0.7210 0.7210 0.7210 0.7210 4,840 +0.01(+1.55%)
Feb 02, 2010 0.6810 0.7100 0.6810 0.7100 26,400 +0.03(+4.41%)
Jan 29, 2010 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Jan 28, 2010 0.6600 0.6800 0.6500 0.6500 10,500 +0.01(+1.56%)
Jan 27, 2010 0.6400 0.6400 0.6400 0.6400 5,300 -0.03(-4.48%)
Jan 26, 2010 0.6800 0.6800 0.6600 0.6700 83,145 -0.04(-5.63%)
Jan 22, 2010 0.7100 0.7100 0.7100 0 +0.03(+4.41%)
Jan 21, 2010 0.7100 0.7100 0.6800 0.6800 28,600 -0.02(-3.55%)
Jan 20, 2010 0.7250 0.7250 0.7050 0.7050 5,000 -0.04(-4.73%)
Jan 19, 2010 0.7400 0.7400 0.7200 0.7400 13,900 -0.02(-2.63%)
Jan 15, 2010 0.7600 0.7600 0.7600 0 -0.01(-1.30%)
Jan 14, 2010 0.7700 0.7700 0.7700 0.7700 11,000 +0.07(+10.00%)
Jan 13, 2010 0.7000 0.7050 0.7000 0.7000 85,500 +0.00(+0.00%)
Jan 12, 2010 0.7000 0.7200 0.7000 0.7000 8,400 +0.01(+1.45%)
Jan 11, 2010 0.6950 0.6950 0.6700 0.6900 14,700 -0.03(-3.50%)
Jan 08, 2010 0.7150 0.7150 0.7000 0.7150 42,700 +0.03(+3.62%)
Jan 07, 2010 0.7150 0.7150 0.6900 0.6900 10,000 -0.03(-3.50%)
Jan 06, 2010 0.7150 0.7150 0.7100 0.7150 17,644 +0.03(+3.62%)
Jan 05, 2010 0.6600 0.6900 0.6600 0.6900 3,730 +0.05(+7.81%)
Jan 04, 2010 0.6400 0.6400 0.6400 0.6400 23,500 +0.01(+1.59%)
Dec 31, 2009 0.6300 0.6300 0.6300 0 +0.01(+0.80%)
Dec 30, 2009 0.6250 0.6250 0.6250 0.6250 6,000 +0.02(+2.46%)
Dec 28, 2009 0.6100 0.6100 0.6100 0.6100 0 +0.02(+3.39%)
Dec 24, 2009 0.5900 0.5900 0.5900 0.5900 200 -0.01(-1.67%)
Dec 23, 2009 0.6000 0.6000 0.6000 0.6000 15,000 +0.00(+0.00%)
Dec 15, 2009 0.6000 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Dec 11, 2009 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Dec 08, 2009 0.5800 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Dec 07, 2009 0.5500 0.5500 0.5500 0.5500 32,000 +0.00(+0.00%)
Dec 04, 2009 0.5500 0.5500 0.5500 0.5500 500 +0.00(+0.00%)
Dec 03, 2009 0.5750 0.5750 0.5500 0.5500 42,300 -0.02(-3.51%)
Dec 02, 2009 0.5700 0.5700 0.5700 0.5700 6,500 +0.00(+0.00%)
Dec 01, 2009 0.5600 0.5700 0.5500 0.5700 229,500 +0.01(+1.79%)
Nov 30, 2009 0.5600 0.5600 0.5600 0.5600 23,000 +0.02(+3.70%)
Nov 27, 2009 0.5400 0.5400 0.5400 0.5400 16,000 -0.01(-0.92%)
Nov 25, 2009 0.5450 0.5450 0.5450 0.5450 8,000 -0.04(-6.84%)
Nov 24, 2009 0.5750 0.5850 0.5750 0.5850 6,000 +0.02(+4.46%)
Nov 23, 2009 0.5600 0.5600 0.5600 0.5600 1,000 +0.00(+0.00%)
Nov 20, 2009 0.5650 0.5650 0.5600 0.5600 10,600 -0.04(-6.67%)
Nov 19, 2009 0.6000 0.6000 0.6000 0.6000 140 +0.00(+0.00%)
Nov 18, 2009 0.6000 0.6000 0.6000 0.6000 8,500 +0.00(+0.00%)
Nov 17, 2009 0.6000 0.6000 0.6000 0.6000 13,000 -0.02(-2.44%)
Nov 16, 2009 0.6150 0.6150 0.5950 0.6150 51,700 +0.05(+9.82%)
Nov 11, 2009 0.5600 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Nov 10, 2009 0.5500 0.5500 0.5500 0.5500 12,500 -0.01(-1.79%)
Nov 09, 2009 0.5600 0.5750 0.5600 0.5600 7,400 -0.02(-3.45%)
Nov 06, 2009 0.5800 0.5800 0.5800 0.5800 20,000 +0.03(+5.45%)
Nov 02, 2009 0.5500 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Oct 29, 2009 0.6000 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Oct 28, 2009 0.5500 0.5500 0.5500 0.5500 1,000 -0.02(-3.51%)
Oct 27, 2009 0.5700 0.5700 0.5700 0.5700 15,000 -0.03(-5.00%)
Oct 23, 2009 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 22, 2009 0.6000 0.6000 0.6000 0.6000 206,950 -0.02(-2.44%)
Oct 21, 2009 0.6000 0.6150 0.6000 0.6150 1,122,000 -0.01(-0.81%)
Oct 20, 2009 0.6200 0.6200 0.6200 0.6200 14,510 +0.08(+14.81%)
Oct 16, 2009 0.5400 0.5400 0.5400 0 -0.05(-9.24%)
Oct 15, 2009 0.5950 0.5950 0.5950 0.5950 500 +0.03(+6.25%)
Oct 14, 2009 0.5600 0.5800 0.5600 0.5600 52,000 +0.03(+5.66%)
Oct 13, 2009 0.5300 0.5300 0.5300 0.5300 6,000 +0.02(+3.92%)
Oct 12, 2009 0.5100 0.5100 0.5100 0.5100 7,000 +0.01(+2.00%)
Oct 09, 2009 0.5000 0.5250 0.5000 0.5000 9,050 -0.01(-1.96%)
Oct 08, 2009 0.5400 0.5400 0.5100 0.5100 66,500 +0.09(+21.43%)
Oct 05, 2009 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Oct 02, 2009 0.4200 0.4200 0.4200 0.4200 7,697 -0.01(-2.33%)
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.