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 (%)
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%)
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.