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 (%)
Oct 31, 2019 10.59 10.60 10.14 10.35 757,843 -0.21(-1.99%)
Oct 30, 2019 10.50 10.58 10.38 10.56 609,877 +0.05(+0.43%)
Oct 29, 2019 10.56 10.68 10.42 10.52 836,134 -0.04(-0.35%)
Oct 28, 2019 10.15 10.57 10.15 10.55 623,994 +0.51(+5.09%)
Oct 25, 2019 10.13 10.22 10.01 10.04 501,635 -0.07(-0.72%)
Oct 24, 2019 10.18 10.29 9.888 10.12 681,353 +0.00(+0.00%)
Oct 23, 2019 9.851 10.17 9.851 10.12 837,532 +0.24(+2.40%)
Oct 22, 2019 9.751 9.997 9.751 9.879 920,664 +0.16(+1.60%)
Oct 21, 2019 9.495 9.778 9.258 9.724 1,193,044 +0.02(+0.19%)
Oct 18, 2019 9.806 9.872 9.514 9.705 1,143,248 -0.09(-0.93%)
Oct 17, 2019 9.368 9.815 9.285 9.797 1,314,748 +0.53(+5.71%)
Oct 16, 2019 9.185 9.377 9.048 9.267 758,334 +0.09(+1.00%)
Oct 15, 2019 8.902 9.304 8.865 9.176 1,070,092 +0.28(+3.18%)
Oct 14, 2019 8.719 9.002 8.591 8.893 771,072 +0.17(+1.99%)
Oct 11, 2019 8.573 8.975 8.573 8.719 1,144,452 +0.28(+3.35%)
Oct 10, 2019 8.436 8.573 8.227 8.436 1,010,458 +0.22(+2.67%)
Oct 09, 2019 8.016 8.245 7.971 8.217 910,283 +0.40(+5.14%)
Oct 08, 2019 7.852 7.998 7.697 7.815 1,507,742 -0.07(-0.93%)
Oct 07, 2019 7.971 8.199 7.834 7.888 1,329,742 -0.16(-2.04%)
Oct 04, 2019 8.226 8.290 7.989 8.053 982,680 -0.21(-2.54%)
Oct 03, 2019 8.199 8.327 7.961 8.263 1,202,951 +0.07(+0.89%)
Oct 02, 2019 8.299 8.582 8.171 8.190 1,444,325 -0.27(-3.24%)
Oct 01, 2019 9.176 9.185 8.354 8.464 1,658,110 -0.69(-7.58%)
Sep 30, 2019 9.194 9.194 8.984 9.158 758,574 +0.07(+0.80%)
Sep 27, 2019 9.368 9.441 8.984 9.084 1,071,398 -0.27(-2.93%)
Sep 26, 2019 9.514 9.632 9.313 9.358 1,219,731 -0.16(-1.63%)
Sep 25, 2019 9.459 9.641 9.340 9.514 1,023,657 +0.04(+0.39%)
Sep 24, 2019 10.18 10.26 9.459 9.477 945,439 -0.71(-6.99%)
Sep 23, 2019 10.01 10.21 9.892 10.19 1,599,934 +0.27(+2.76%)
Sep 20, 2019 10.40 10.46 9.915 9.915 3,840,582 -0.47(-4.49%)
Sep 19, 2019 10.31 10.57 10.30 10.38 1,667,430 +0.12(+1.16%)
Sep 18, 2019 10.43 10.45 10.07 10.26 889,079 -0.16(-1.49%)
Sep 17, 2019 10.44 10.68 10.34 10.42 1,161,273 -0.05(-0.50%)
Sep 16, 2019 10.34 10.55 10.34 10.47 1,227,068 +0.03(+0.24%)
Sep 13, 2019 10.77 10.96 10.33 10.44 2,534,357 -0.32(-2.97%)
Sep 12, 2019 10.31 10.81 10.23 10.76 1,634,023 +0.55(+5.36%)
Sep 11, 2019 10.48 10.55 10.10 10.22 1,457,794 -0.26(-2.44%)
Sep 10, 2019 10.09 10.49 9.952 10.47 1,449,879 +0.18(+1.77%)
Sep 09, 2019 10.41 10.44 10.10 10.29 1,417,629 -0.10(-0.97%)
Sep 06, 2019 10.09 10.50 10.09 10.39 2,538,957 +0.27(+2.71%)
Sep 05, 2019 10.32 10.39 9.815 10.12 1,259,402 +0.00(+0.00%)
Sep 04, 2019 9.797 10.31 9.797 10.12 3,984,287 +0.39(+4.04%)
Sep 03, 2019 9.404 9.888 9.267 9.724 1,954,895 +0.37(+3.90%)
Aug 30, 2019 9.130 9.413 9.066 9.358 1,817,828 +0.38(+4.27%)
Aug 29, 2019 9.559 9.660 8.929 8.975 831,024 -0.48(-5.12%)
Aug 28, 2019 9.084 9.486 9.057 9.459 702,294 +0.29(+3.19%)
Aug 27, 2019 9.313 9.331 9.057 9.167 899,425 -0.06(-0.69%)
Aug 26, 2019 9.249 9.431 9.021 9.231 619,007 +0.07(+0.80%)
Aug 23, 2019 9.221 9.486 9.130 9.158 660,341 -0.02(-0.20%)
Aug 22, 2019 9.778 9.778 9.121 9.176 430,175 -0.63(-6.42%)
Aug 21, 2019 9.450 9.851 9.450 9.806 806,274 +0.37(+3.87%)
Aug 20, 2019 9.605 9.655 9.322 9.441 342,899 -0.08(-0.86%)
Aug 19, 2019 9.979 10.06 9.477 9.523 663,967 -0.22(-2.25%)
Aug 16, 2019 9.450 9.879 9.358 9.742 644,569 +0.45(+4.81%)
Aug 15, 2019 9.194 9.532 9.094 9.294 519,826 +0.18(+2.00%)
Aug 14, 2019 9.221 9.399 8.920 9.112 626,340 -0.26(-2.82%)
Aug 13, 2019 9.203 9.851 9.203 9.377 560,251 +0.16(+1.68%)
Aug 12, 2019 9.231 9.276 9.041 9.221 433,239 -0.15(-1.56%)
Aug 09, 2019 9.751 10.01 9.249 9.368 635,916 -0.40(-4.11%)
Aug 08, 2019 9.313 9.961 9.313 9.769 1,196,030 +0.57(+6.15%)
Aug 07, 2019 9.176 9.304 8.929 9.203 436,693 -0.09(-0.98%)
Aug 06, 2019 9.304 9.340 9.176 9.294 384,076 +0.09(+0.99%)
Aug 05, 2019 9.249 9.386 8.774 9.203 903,978 -0.29(-3.08%)
Aug 02, 2019 9.532 10.01 9.322 9.495 446,105 -0.04(-0.38%)
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.