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 31, 2023 2.456 2.515 2.447 2.474 411,437 +0.04(+1.50%)
Mar 30, 2023 2.383 2.493 2.383 2.438 721,072 +0.06(+2.69%)
Mar 29, 2023 2.264 2.383 2.237 2.374 659,353 +0.13(+5.69%)
Mar 28, 2023 2.164 2.264 2.136 2.246 823,210 +0.08(+3.80%)
Mar 27, 2023 2.118 2.173 2.073 2.164 575,228 +0.00(+0.00%)
Mar 24, 2023 2.127 2.191 2.100 2.164 222,976 +0.01(+0.42%)
Mar 23, 2023 2.127 2.255 2.109 2.155 740,464 +0.06(+3.06%)
Mar 22, 2023 2.164 2.173 2.073 2.091 351,203 -0.05(-2.55%)
Mar 21, 2023 2.100 2.164 2.082 2.146 393,982 +0.08(+3.98%)
Mar 20, 2023 2.018 2.118 2.000 2.063 452,183 -0.01(-0.44%)
Mar 17, 2023 2.091 2.146 2.009 2.073 792,846 -0.05(-2.37%)
Mar 16, 2023 2.237 2.246 2.027 2.123 1,241,022 -0.05(-2.11%)
Mar 15, 2023 2.118 2.228 2.073 2.168 1,128,571 +0.01(+0.64%)
Mar 14, 2023 2.419 2.438 1.936 2.155 2,971,182 +0.11(+5.36%)
Mar 13, 2023 1.963 2.127 1.926 2.045 939,969 +0.02(+0.90%)
Mar 10, 2023 2.191 2.211 2.027 2.027 1,335,494 -0.25(-10.84%)
Mar 09, 2023 2.511 2.529 2.255 2.273 541,911 -0.28(-11.07%)
Mar 08, 2023 2.538 2.570 2.502 2.556 231,627 -0.02(-0.71%)
Mar 07, 2023 2.693 2.730 2.520 2.575 442,285 -0.15(-5.37%)
Mar 06, 2023 2.812 2.812 2.703 2.721 691,924 -0.04(-1.32%)
Mar 03, 2023 2.684 2.808 2.657 2.757 1,534,696 +0.08(+3.07%)
Mar 02, 2023 2.639 2.693 2.538 2.675 259,664 +0.04(+1.38%)
Mar 01, 2023 2.620 2.671 2.593 2.639 521,221 +0.11(+4.33%)
Feb 28, 2023 2.483 2.547 2.465 2.529 396,451 +0.05(+1.84%)
Feb 27, 2023 2.657 2.675 2.356 2.483 1,294,065 -0.13(-4.90%)
Feb 24, 2023 2.602 2.634 2.552 2.611 472,175 -0.12(-4.35%)
Feb 23, 2023 2.712 2.757 2.649 2.730 808,183 +0.05(+2.05%)
Feb 22, 2023 2.556 2.693 2.556 2.675 589,184 +0.12(+4.64%)
Feb 21, 2023 2.465 2.629 2.465 2.556 743,110 +0.00(+0.00%)
Feb 17, 2023 2.766 2.812 2.538 2.556 725,568 -0.29(-10.26%)
Feb 16, 2023 2.812 2.940 2.803 2.849 485,224 -0.03(-0.95%)
Feb 15, 2023 2.748 2.908 2.748 2.876 356,781 +0.06(+2.27%)
Feb 14, 2023 2.739 2.885 2.666 2.812 793,997 +0.00(+0.00%)
Feb 13, 2023 2.830 2.885 2.794 2.812 403,671 +0.03(+0.98%)
Feb 10, 2023 2.894 2.949 2.684 2.785 1,317,044 -0.21(-7.01%)
Feb 09, 2023 3.068 3.113 2.949 2.995 501,025 +0.00(+0.00%)
Feb 08, 2023 3.004 3.040 2.862 2.995 621,727 -0.02(-0.61%)
Feb 07, 2023 3.104 3.159 2.931 3.013 851,596 -0.05(-1.49%)
Feb 06, 2023 3.214 3.251 3.031 3.059 1,127,424 -0.29(-8.72%)
Feb 03, 2023 3.442 3.492 3.333 3.351 606,013 -0.14(-3.93%)
Feb 02, 2023 3.406 3.524 3.342 3.488 1,160,530 +0.16(+4.66%)
Feb 01, 2023 3.150 3.469 3.113 3.333 1,650,501 +0.30(+9.94%)
Jan 31, 2023 2.967 3.072 2.913 3.031 795,750 +0.05(+1.84%)
Jan 30, 2023 3.150 3.150 2.976 2.976 1,072,128 -0.23(-7.12%)
Jan 27, 2023 3.250 3.351 3.168 3.205 861,535 -0.05(-1.40%)
Jan 26, 2023 3.186 3.287 3.159 3.250 832,866 +0.14(+4.40%)
Jan 25, 2023 3.104 3.136 2.995 3.113 454,513 -0.02(-0.58%)
Jan 24, 2023 3.150 3.214 3.104 3.132 368,328 -0.02(-0.58%)
Jan 23, 2023 3.196 3.264 3.063 3.150 813,117 +0.00(+0.00%)
Jan 20, 2023 2.986 3.159 2.958 3.150 843,416 +0.18(+6.15%)
Jan 19, 2023 2.803 2.995 2.739 2.967 784,756 +0.20(+7.26%)
Jan 18, 2023 2.876 2.894 2.721 2.766 847,431 -0.08(-2.88%)
Jan 17, 2023 2.986 3.059 2.750 2.849 1,157,344 -0.20(-6.59%)
Jan 13, 2023 2.849 3.104 2.812 3.049 1,468,444 +0.19(+6.71%)
Jan 12, 2023 2.867 2.935 2.716 2.858 1,104,871 -0.01(-0.32%)
Jan 11, 2023 2.794 2.881 2.668 2.867 1,852,354 +0.09(+3.29%)
Jan 10, 2023 2.474 2.794 2.447 2.776 1,651,011 +0.28(+11.36%)
Jan 09, 2023 2.301 2.839 2.301 2.493 5,080,069 +0.30(+13.75%)
Jan 06, 2023 2.100 2.191 2.022 2.191 757,781 +0.09(+4.35%)
Jan 05, 2023 2.127 2.182 2.073 2.100 776,185 -0.05(-2.13%)
Jan 04, 2023 1.863 2.155 1.863 2.146 1,886,717 +0.35(+19.29%)
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.