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 +0.020 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Nov 01, 2018 8.902 9.760 8.811 9.632 538,283 +0.70(+7.87%)
Oct 31, 2018 8.582 8.966 8.528 8.929 258,837 +0.37(+4.26%)
Oct 30, 2018 8.491 8.638 8.372 8.564 107,012 +0.09(+1.08%)
Oct 29, 2018 8.765 8.911 8.336 8.473 598,457 -0.19(-2.21%)
Oct 26, 2018 9.030 9.112 8.610 8.664 548,185 -0.42(-4.62%)
Oct 25, 2018 8.747 9.148 8.728 9.084 134,872 +0.37(+4.19%)
Oct 24, 2018 8.874 8.874 8.664 8.719 205,161 -0.18(-2.05%)
Oct 23, 2018 8.865 8.993 8.582 8.902 560,915 -0.49(-5.25%)
Oct 22, 2018 8.948 9.495 8.902 9.395 365,361 +0.75(+8.66%)
Oct 19, 2018 8.564 8.902 8.564 8.646 148,847 +0.09(+1.07%)
Oct 18, 2018 8.820 8.904 8.537 8.555 276,857 -0.37(-4.19%)
Oct 17, 2018 8.975 9.011 8.628 8.929 208,594 -0.05(-0.51%)
Oct 16, 2018 8.582 9.030 8.509 8.975 184,764 +0.37(+4.35%)
Oct 15, 2018 8.454 8.792 8.354 8.601 190,276 +0.12(+1.40%)
Oct 12, 2018 8.838 9.048 8.409 8.482 446,105 -0.26(-3.03%)
Oct 11, 2018 8.774 8.957 8.637 8.747 140,430 -0.21(-2.34%)
Oct 10, 2018 9.221 9.230 8.920 8.957 253,095 -0.26(-2.87%)
Oct 09, 2018 8.984 9.313 8.984 9.221 188,916 +0.20(+2.23%)
Oct 08, 2018 8.792 9.121 8.674 9.021 220,465 +0.10(+1.13%)
Oct 05, 2018 8.582 9.084 8.582 8.920 230,555 +0.31(+3.61%)
Oct 04, 2018 8.674 8.747 8.486 8.610 530,399 -0.14(-1.57%)
Oct 03, 2018 8.719 8.938 8.555 8.747 268,650 +0.05(+0.63%)
Oct 02, 2018 9.021 9.048 8.318 8.692 549,385 -0.30(-3.35%)
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.