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

Lexinfintech Holdings Ltd ADR (NQ: LX )

1.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2019 8.674 8.938 8.578 8.929 230,639 +0.31(+3.60%)
Jan 30, 2019 8.811 8.811 8.564 8.619 148,944 -0.12(-1.36%)
Jan 29, 2019 8.637 8.829 8.591 8.738 264,397 +0.10(+1.16%)
Jan 28, 2019 8.473 8.683 8.473 8.637 256,205 +0.14(+1.61%)
Jan 25, 2019 8.281 8.674 8.281 8.500 334,058 +0.23(+2.76%)
Jan 24, 2019 8.245 8.363 8.199 8.272 123,312 +0.03(+0.33%)
Jan 23, 2019 8.637 8.811 8.035 8.245 373,461 -0.37(-4.34%)
Jan 22, 2019 8.418 8.929 8.391 8.619 592,099 +0.10(+1.18%)
Jan 18, 2019 8.637 8.637 8.418 8.518 170,424 -0.02(-0.21%)
Jan 17, 2019 8.308 8.573 8.308 8.537 87,855 +0.14(+1.63%)
Jan 16, 2019 8.208 8.491 8.208 8.400 176,534 +0.22(+2.68%)
Jan 15, 2019 7.943 8.235 7.898 8.181 179,148 +0.19(+2.40%)
Jan 14, 2019 8.044 8.108 7.879 7.989 73,066 -0.19(-2.34%)
Jan 11, 2019 8.144 8.190 7.907 8.181 130,885 +0.01(+0.11%)
Jan 10, 2019 8.035 8.171 7.950 8.171 73,600 +0.12(+1.47%)
Jan 09, 2019 7.934 8.199 7.861 8.053 222,891 +0.21(+2.68%)
Jan 08, 2019 7.825 7.907 7.560 7.843 93,073 +0.09(+1.18%)
Jan 07, 2019 7.487 7.806 7.487 7.751 187,581 +0.28(+3.79%)
Jan 04, 2019 7.067 7.523 7.048 7.468 563,738 +0.51(+7.35%)
Jan 03, 2019 6.665 7.213 6.638 6.957 266,707 +0.18(+2.70%)
Jan 02, 2019 6.528 6.848 6.437 6.775 157,635 +0.16(+2.34%)
Dec 31, 2018 6.985 7.213 6.546 6.619 225,955 -0.45(-6.33%)
Dec 28, 2018 6.966 7.112 6.628 7.067 279,952 +0.01(+0.13%)
Dec 27, 2018 6.866 7.076 6.665 7.058 198,558 +0.05(+0.65%)
Dec 26, 2018 6.619 7.030 6.409 7.012 200,978 +0.25(+3.64%)
Dec 24, 2018 6.902 6.966 6.692 6.765 159,252 -0.34(-4.76%)
Dec 21, 2018 6.975 7.220 6.870 7.103 330,554 +0.09(+1.30%)
Dec 20, 2018 7.350 7.423 6.902 7.012 179,904 -0.38(-5.19%)
Dec 19, 2018 7.487 7.615 7.368 7.395 214,587 -0.19(-2.53%)
Dec 18, 2018 7.468 7.678 7.304 7.587 297,423 +0.17(+2.34%)
Dec 17, 2018 7.843 7.943 7.277 7.414 457,770 -0.47(-6.02%)
Dec 14, 2018 7.468 7.934 7.395 7.888 497,473 +0.28(+3.72%)
Dec 13, 2018 7.669 8.035 7.487 7.605 1,058,225 -0.02(-0.24%)
Dec 12, 2018 6.501 7.761 6.428 7.624 1,453,670 +1.58(+26.13%)
Dec 11, 2018 6.884 6.939 5.916 6.044 1,001,890 -0.83(-12.09%)
Dec 10, 2018 7.295 7.295 6.665 6.875 977,169 -0.51(-6.92%)
Dec 07, 2018 8.062 8.062 7.359 7.386 548,951 -0.71(-8.79%)
Dec 06, 2018 8.308 8.436 7.815 8.098 525,393 -0.36(-4.21%)
Dec 04, 2018 8.637 8.765 8.445 8.454 238,441 -0.34(-3.84%)
Dec 03, 2018 8.692 9.002 8.546 8.792 308,868 +0.11(+1.26%)
Nov 30, 2018 8.500 8.719 8.464 8.683 95,179 +0.16(+1.93%)
Nov 29, 2018 8.820 8.847 8.363 8.518 402,152 -0.29(-3.32%)
Nov 28, 2018 8.783 8.893 8.701 8.811 170,789 +0.11(+1.26%)
Nov 27, 2018 8.719 8.884 8.637 8.701 297,894 -0.08(-0.94%)
Nov 26, 2018 9.130 9.148 8.765 8.783 262,919 -0.23(-2.53%)
Nov 23, 2018 8.820 9.130 8.756 9.011 306,457 +0.19(+2.17%)
Nov 21, 2018 8.820 8.820 8.820 0 +0.10(+1.15%)
Nov 20, 2018 8.811 9.039 8.628 8.719 399,416 -0.32(-3.54%)
Nov 19, 2018 9.130 9.130 8.911 9.039 330,240 -0.14(-1.49%)
Nov 16, 2018 9.057 9.176 9.011 9.176 303,938 +0.00(+0.00%)
Nov 15, 2018 9.258 9.276 9.048 9.176 491,540 -0.23(-2.43%)
Nov 14, 2018 9.970 10.12 8.765 9.404 1,853,116 +0.12(+1.28%)
Nov 13, 2018 9.039 9.377 8.920 9.285 606,235 +0.27(+3.04%)
Nov 12, 2018 8.884 9.188 8.865 9.011 227,556 +0.17(+1.96%)
Nov 09, 2018 8.774 9.011 8.591 8.838 204,159 +0.10(+1.15%)
Nov 08, 2018 9.084 9.084 8.564 8.738 241,965 -0.40(-4.40%)
Nov 07, 2018 8.820 9.313 8.806 9.139 450,258 +0.37(+4.16%)
Nov 06, 2018 9.294 9.322 8.646 8.774 710,879 -0.52(-5.60%)
Nov 05, 2018 9.221 9.477 9.039 9.294 252,129 +0.16(+1.80%)
Nov 02, 2018 9.669 9.934 9.130 9.130 667,241 -0.50(-5.21%)
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.