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

Lexinfintech Holdings Ltd ADR (NQ: LX )

1.710 +0.020 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 1.728 1.728 1.728 1.728 966,221 +0.01(+0.56%)
Mar 27, 2024 1.766 1.766 1.709 1.718 844,101 -0.04(-2.19%)
Mar 26, 2024 1.776 1.804 1.757 1.757 913,387 -0.01(-0.54%)
Mar 25, 2024 1.824 1.838 1.747 1.766 1,532,213 -0.04(-2.13%)
Mar 22, 2024 1.814 1.838 1.795 1.805 1,064,782 -0.03(-1.57%)
Mar 21, 2024 1.853 1.930 1.795 1.834 3,823,502 -0.22(-10.75%)
Mar 20, 2024 1.978 2.064 1.973 2.054 1,595,245 +0.12(+5.94%)
Mar 19, 2024 1.901 1.949 1.882 1.939 1,235,666 +0.04(+2.02%)
Mar 18, 2024 1.795 1.910 1.786 1.901 866,375 +0.12(+7.03%)
Mar 15, 2024 1.872 1.872 1.747 1.776 7,133,858 -0.09(-4.64%)
Mar 14, 2024 1.882 1.925 1.843 1.862 1,569,262 -0.07(-3.48%)
Mar 13, 2024 1.824 1.949 1.824 1.930 1,426,439 +0.11(+5.79%)
Mar 12, 2024 1.824 1.862 1.814 1.824 1,065,293 +0.05(+2.70%)
Mar 11, 2024 1.728 1.824 1.714 1.776 860,156 +0.08(+4.52%)
Mar 08, 2024 1.680 1.728 1.680 1.699 591,992 +0.02(+1.14%)
Mar 07, 2024 1.728 1.728 1.680 1.680 563,235 -0.05(-2.78%)
Mar 06, 2024 1.699 1.766 1.699 1.728 1,298,653 +0.08(+4.65%)
Mar 05, 2024 1.680 1.680 1.632 1.651 924,879 -0.04(-2.27%)
Mar 04, 2024 1.795 1.824 1.680 1.690 1,123,674 -0.12(-6.38%)
Mar 01, 2024 1.814 1.862 1.776 1.805 1,943,942 +0.04(+2.17%)
Feb 29, 2024 1.747 1.861 1.747 1.766 5,384,164 +0.01(+0.55%)
Feb 28, 2024 1.728 1.766 1.704 1.757 726,018 +0.00(+0.00%)
Feb 27, 2024 1.728 1.824 1.709 1.757 1,185,583 +0.06(+3.39%)
Feb 26, 2024 1.709 1.709 1.670 1.699 545,246 -0.01(-0.56%)
Feb 23, 2024 1.718 1.728 1.670 1.709 573,356 +0.03(+1.71%)
Feb 22, 2024 1.728 1.757 1.666 1.680 819,391 -0.01(-0.57%)
Feb 21, 2024 1.690 1.723 1.661 1.690 795,157 +0.03(+1.73%)
Feb 20, 2024 1.776 1.776 1.651 1.661 1,349,469 -0.12(-6.49%)
Feb 16, 2024 1.776 1.814 1.738 1.776 592,094 +0.01(+0.54%)
Feb 15, 2024 1.747 1.795 1.747 1.766 498,054 +0.01(+0.55%)
Feb 14, 2024 1.709 1.757 1.690 1.757 508,162 +0.08(+4.57%)
Feb 13, 2024 1.709 1.718 1.632 1.680 914,713 -0.04(-2.23%)
Feb 12, 2024 1.680 1.776 1.680 1.718 652,546 +0.03(+1.70%)
Feb 09, 2024 1.651 1.709 1.633 1.690 384,147 +0.04(+2.33%)
Feb 08, 2024 1.670 1.718 1.594 1.651 875,026 -0.04(-2.27%)
Feb 07, 2024 1.718 1.718 1.661 1.690 517,953 -0.01(-0.56%)
Feb 06, 2024 1.728 1.747 1.699 1.699 811,611 +0.08(+4.73%)
Feb 05, 2024 1.680 1.680 1.618 1.622 927,067 -0.03(-1.74%)
Feb 02, 2024 1.728 1.762 1.642 1.651 812,144 -0.10(-5.49%)
Feb 01, 2024 1.757 1.795 1.709 1.747 654,755 +0.01(+0.55%)
Jan 31, 2024 1.766 1.805 1.728 1.738 582,315 -0.01(-0.55%)
Jan 30, 2024 1.795 1.795 1.738 1.747 584,770 -0.05(-2.67%)
Jan 29, 2024 1.853 1.901 1.747 1.795 1,016,251 -0.04(-2.09%)
Jan 26, 2024 2.006 2.026 1.834 1.834 725,276 -0.18(-9.05%)
Jan 25, 2024 1.997 2.026 1.901 2.016 2,610,793 +0.03(+1.45%)
Jan 24, 2024 1.891 2.035 1.891 1.987 1,240,170 +0.14(+7.81%)
Jan 23, 2024 1.757 1.910 1.747 1.843 662,330 +0.17(+10.03%)
Jan 22, 2024 1.699 1.747 1.670 1.675 532,163 -0.05(-3.06%)
Jan 19, 2024 1.709 1.752 1.680 1.728 306,056 +0.00(+0.00%)
Jan 18, 2024 1.757 1.776 1.699 1.728 716,713 -0.02(-1.10%)
Jan 17, 2024 1.738 1.762 1.709 1.747 618,508 -0.06(-3.19%)
Jan 16, 2024 1.872 1.882 1.795 1.805 848,157 -0.11(-5.53%)
Jan 12, 2024 2.026 2.074 1.882 1.910 1,448,479 -0.15(-7.44%)
Jan 11, 2024 1.958 2.114 1.920 2.064 990,702 +0.11(+5.39%)
Jan 10, 2024 1.862 1.958 1.853 1.958 679,538 +0.09(+4.62%)
Jan 09, 2024 1.824 1.882 1.776 1.872 667,058 +0.09(+4.84%)
Jan 08, 2024 1.728 1.786 1.728 1.786 502,632 +0.02(+1.09%)
Jan 05, 2024 1.766 1.776 1.714 1.766 352,407 +0.01(+0.55%)
Jan 04, 2024 1.738 1.795 1.738 1.757 390,685 -0.01(-0.54%)
Jan 03, 2024 1.728 1.781 1.709 1.766 463,829 +0.04(+2.22%)
Jan 02, 2024 1.766 1.766 1.690 1.728 600,602 -0.04(-2.17%)
Dec 29, 2023 1.766 1.834 1.752 1.766 442,740 -0.01(-0.54%)
Dec 28, 2023 1.757 1.853 1.747 1.776 472,689 +0.04(+2.21%)
Dec 27, 2023 1.709 1.757 1.685 1.738 437,215 +0.04(+2.26%)
Dec 26, 2023 1.738 1.795 1.680 1.699 386,120 -0.04(-2.21%)
Dec 22, 2023 1.805 1.824 1.728 1.738 582,435 -0.12(-6.70%)
Dec 21, 2023 1.824 1.872 1.814 1.862 555,486 +0.07(+3.74%)
Dec 20, 2023 1.786 1.858 1.757 1.795 799,640 -0.01(-0.53%)
Dec 19, 2023 1.747 1.834 1.747 1.805 551,634 +0.05(+2.73%)
Dec 18, 2023 1.766 1.776 1.680 1.757 628,391 +0.00(+0.00%)
Dec 15, 2023 1.738 1.795 1.718 1.757 1,502,161 +0.06(+3.39%)
Dec 14, 2023 1.651 1.747 1.651 1.699 907,055 +0.07(+4.12%)
Dec 13, 2023 1.584 1.660 1.555 1.632 767,736 +0.03(+1.80%)
Dec 12, 2023 1.632 1.661 1.603 1.603 306,613 -0.05(-2.91%)
Dec 11, 2023 1.718 1.786 1.642 1.651 458,633 -0.08(-4.44%)
Dec 08, 2023 1.699 1.742 1.690 1.728 324,542 +0.04(+2.27%)
Dec 07, 2023 1.622 1.694 1.622 1.690 373,473 +0.07(+4.14%)
Dec 06, 2023 1.603 1.690 1.603 1.622 513,859 +0.04(+2.42%)
Dec 05, 2023 1.718 1.718 1.574 1.584 1,018,417 -0.13(-7.82%)
Dec 04, 2023 1.805 1.805 1.718 1.718 360,911 -0.07(-3.76%)
Dec 01, 2023 1.709 1.803 1.694 1.786 493,923 +0.08(+4.49%)
Nov 30, 2023 1.747 1.747 1.670 1.709 703,604 -0.01(-0.56%)
Nov 29, 2023 1.776 1.829 1.709 1.718 737,529 -0.09(-4.79%)
Nov 28, 2023 1.786 1.848 1.775 1.805 540,888 -0.03(-1.57%)
Nov 27, 2023 1.958 1.958 1.824 1.834 495,285 -0.10(-4.98%)
Nov 24, 2023 2.016 2.016 1.872 1.930 703,683 -0.03(-1.47%)
Nov 22, 2023 1.987 1.987 1.910 1.958 498,054 -0.01(-0.49%)
Nov 21, 2023 1.997 2.050 1.954 1.968 445,069 -0.05(-2.38%)
Nov 20, 2023 1.958 2.054 1.920 2.016 781,528 +0.07(+3.45%)
Nov 17, 2023 1.891 1.950 1.881 1.949 475,176 +0.11(+5.73%)
Nov 16, 2023 1.920 1.920 1.843 1.843 401,630 -0.10(-4.95%)
Nov 15, 2023 1.920 1.968 1.891 1.939 618,221 +0.05(+2.54%)
Nov 14, 2023 1.987 2.006 1.891 1.891 497,746 -0.06(-2.96%)
Nov 13, 2023 1.901 1.968 1.877 1.949 428,291 +0.06(+3.05%)
Nov 10, 2023 1.834 1.910 1.819 1.891 290,171 +0.06(+3.14%)
Nov 09, 2023 1.882 1.949 1.834 1.834 221,779 -0.06(-3.05%)
Nov 08, 2023 1.872 1.930 1.862 1.891 489,158 -0.01(-0.51%)
Nov 07, 2023 1.920 1.930 1.882 1.901 278,008 -0.05(-2.46%)
Nov 06, 2023 1.968 1.987 1.901 1.949 385,958 +0.00(+0.00%)
Nov 03, 2023 1.901 1.973 1.891 1.949 513,028 +0.10(+5.18%)
Nov 02, 2023 1.834 1.882 1.834 1.853 213,044 +0.05(+2.66%)
Nov 01, 2023 1.728 1.824 1.699 1.805 250,955 +0.05(+3.01%)
Oct 31, 2023 1.786 1.786 1.718 1.752 296,897 -0.04(-2.41%)
Oct 30, 2023 1.805 1.843 1.757 1.795 289,856 +0.04(+2.19%)
Oct 27, 2023 1.757 1.786 1.718 1.757 403,121 +0.04(+2.23%)
Oct 26, 2023 1.738 1.786 1.699 1.718 731,211 +0.00(+0.00%)
Oct 25, 2023 1.824 1.872 1.709 1.718 1,214,416 -0.13(-7.25%)
Oct 24, 2023 1.920 1.976 1.843 1.853 759,166 -0.08(-3.98%)
Oct 23, 2023 1.872 1.968 1.843 1.930 808,332 +0.09(+4.69%)
Oct 20, 2023 1.882 1.891 1.824 1.843 649,985 -0.07(-3.52%)
Oct 19, 2023 1.853 1.920 1.835 1.910 384,981 +0.02(+1.02%)
Oct 18, 2023 1.920 1.920 1.872 1.891 388,298 -0.03(-1.50%)
Oct 17, 2023 1.920 1.937 1.910 1.920 293,182 +0.01(+0.50%)
Oct 16, 2023 1.901 1.938 1.886 1.910 294,323 +0.00(+0.00%)
Oct 13, 2023 1.978 1.978 1.901 1.910 261,995 -0.01(-0.50%)
Oct 12, 2023 2.064 2.064 1.910 1.920 971,351 -0.14(-6.98%)
Oct 11, 2023 2.170 2.170 2.045 2.064 415,911 -0.05(-2.27%)
Oct 10, 2023 2.064 2.174 2.064 2.112 241,019 +0.07(+3.29%)
Oct 09, 2023 2.006 2.064 1.978 2.045 178,578 +0.00(+0.00%)
Oct 06, 2023 1.997 2.083 1.987 2.045 263,821 +0.06(+2.90%)
Oct 05, 2023 1.968 1.997 1.901 1.987 287,869 +0.02(+0.98%)
Oct 04, 2023 2.026 2.026 1.939 1.968 240,351 -0.02(-0.97%)
Oct 03, 2023 2.045 2.045 1.978 1.987 253,518 -0.08(-3.72%)
Oct 02, 2023 2.112 2.112 1.997 2.064 348,170 -0.06(-2.71%)
Sep 29, 2023 2.112 2.160 2.088 2.122 268,866 +0.05(+2.31%)
Sep 28, 2023 2.093 2.102 2.061 2.074 236,775 -0.05(-2.26%)
Sep 27, 2023 2.083 2.122 2.054 2.122 261,281 +0.03(+1.38%)
Sep 26, 2023 2.150 2.179 2.093 2.093 280,041 -0.10(-4.39%)
Sep 25, 2023 2.141 2.198 2.170 2.189 196,219 +0.01(+0.44%)
Sep 22, 2023 2.189 2.251 2.170 2.179 240,152 +0.05(+2.25%)
Sep 21, 2023 2.074 2.141 2.026 2.131 364,670 +0.05(+2.30%)
Sep 20, 2023 2.131 2.189 2.083 2.083 275,796 -0.04(-1.81%)
Sep 19, 2023 2.122 2.175 2.112 2.122 165,872 -0.01(-0.45%)
Sep 18, 2023 2.141 2.155 2.093 2.131 253,007 -0.02(-0.89%)
Sep 15, 2023 2.208 2.227 2.141 2.150 610,779 -0.09(-3.86%)
Sep 14, 2023 2.208 2.275 2.151 2.237 319,360 +0.07(+3.37%)
Sep 13, 2023 2.155 2.205 2.146 2.164 253,282 -0.00(-0.21%)
Sep 12, 2023 2.164 2.219 2.155 2.168 533,084 -0.06(-2.66%)
Sep 11, 2023 2.182 2.264 2.182 2.228 322,708 +0.07(+3.39%)
Sep 08, 2023 2.209 2.283 2.146 2.155 467,764 -0.04(-1.67%)
Sep 07, 2023 2.228 2.233 2.073 2.191 695,579 -0.12(-5.14%)
Sep 06, 2023 2.356 2.374 2.255 2.310 479,745 +0.03(+1.20%)
Sep 05, 2023 2.374 2.410 2.246 2.283 795,861 -0.14(-5.66%)
Sep 01, 2023 2.410 2.483 2.273 2.419 904,128 +0.05(+2.32%)
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 2.045 865,461 +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 -0.03(-1.17%)
May 08, 2023 2.264 2.342 2.264 2.337 203,491 +0.07(+3.23%)
May 05, 2023 2.200 2.283 2.173 2.264 285,261 +0.08(+3.77%)
May 04, 2023 2.136 2.245 2.127 2.182 125,721 +0.06(+3.02%)
May 03, 2023 2.273 2.273 2.100 2.118 316,639 -0.13(-5.69%)
May 02, 2023 2.237 2.292 2.191 2.246 411,171 -0.01(-0.40%)
May 01, 2023 2.164 2.264 2.164 2.255 257,864 +0.07(+3.35%)
Apr 28, 2023 2.082 2.214 2.063 2.182 409,591 +0.09(+4.37%)
Apr 27, 2023 2.027 2.100 1.981 2.091 200,673 +0.08(+4.09%)
Apr 26, 2023 2.009 2.086 1.949 2.009 321,571 +0.05(+2.33%)
Apr 25, 2023 2.027 2.036 1.945 1.963 447,163 -0.09(-4.44%)
Apr 24, 2023 2.118 2.127 2.031 2.054 407,845 -0.10(-4.66%)
Apr 21, 2023 2.173 2.196 2.109 2.155 185,779 -0.01(-0.42%)
Apr 20, 2023 2.127 2.200 2.127 2.164 186,060 +0.01(+0.42%)
Apr 19, 2023 2.155 2.182 2.127 2.155 289,956 -0.02(-0.84%)
Apr 18, 2023 2.219 2.292 2.164 2.173 521,875 -0.12(-5.18%)
Apr 17, 2023 2.374 2.374 2.283 2.292 196,148 -0.04(-1.57%)
Apr 14, 2023 2.429 2.451 2.301 2.328 228,752 -0.03(-1.16%)
Apr 13, 2023 2.383 2.429 2.342 2.356 304,612 +0.02(+0.78%)
Apr 12, 2023 2.419 2.419 2.328 2.337 308,420 -0.09(-3.76%)
Apr 11, 2023 2.374 2.470 2.319 2.429 363,334 +0.08(+3.50%)
Apr 10, 2023 2.438 2.474 2.305 2.346 214,807 -0.13(-5.17%)
Apr 06, 2023 2.401 2.483 2.383 2.474 302,933 +0.04(+1.50%)
Apr 05, 2023 2.301 2.447 2.301 2.438 852,497 +0.07(+3.09%)
Apr 04, 2023 2.447 2.456 2.337 2.365 349,960 -0.08(-3.36%)
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.