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 +0.040 (+2.14%)
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 (%)
May 31, 2023 1.917 1.917 1.826 1.835 464,615 -0.10(-4.96%)
May 30, 2023 2.073 2.100 1.645 1.931 1,352,354 -0.14(-6.83%)
May 26, 2023 2.073 2.118 2.027 2.073 341,912 +0.01(+0.44%)
May 25, 2023 2.118 2.118 2.018 2.063 630,796 -0.05(-2.16%)
May 24, 2023 2.283 2.319 2.009 2.109 1,228,770 -0.06(-2.94%)
May 23, 2023 2.310 2.328 2.132 2.173 506,299 -0.13(-5.56%)
May 22, 2023 2.273 2.328 2.255 2.301 396,044 +0.09(+4.13%)
May 19, 2023 2.273 2.273 2.173 2.209 269,650 -0.06(-2.81%)
May 18, 2023 2.410 2.413 2.273 2.273 287,967 -0.12(-4.96%)
May 17, 2023 2.301 2.419 2.301 2.392 229,990 +0.05(+1.95%)
May 16, 2023 2.310 2.392 2.310 2.346 139,811 -0.04(-1.53%)
May 15, 2023 2.346 2.392 2.287 2.383 464,402 +0.08(+3.57%)
May 12, 2023 2.356 2.356 2.255 2.301 258,133 -0.07(-3.08%)
May 11, 2023 2.301 2.374 2.255 2.374 433,721 +0.09(+4.00%)
May 10, 2023 2.337 2.346 2.237 2.283 215,856 -0.06(-2.72%)
May 09, 2023 2.310 2.356 2.264 2.346 308,451 +0.01(+0.39%)
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%)
Apr 03, 2023 2.438 2.584 2.410 2.447 542,256 -0.03(-1.11%)
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%)
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.