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

Lenovo Group Ltd (OP: LNVGF )

1.315 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, May 17, 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 (%)
Jul 31, 2015 1.110 1.110 1.096 1.100 92,820 -0.01(-0.90%)
Jul 30, 2015 1.101 1.112 1.100 1.110 14,219 +0.00(+0.00%)
Jul 29, 2015 1.112 1.120 1.110 1.110 19,201 -0.02(-1.77%)
Jul 28, 2015 1.130 1.130 1.100 1.130 16,834 +0.00(+0.00%)
Jul 27, 2015 1.100 1.134 1.100 1.130 48,539 -0.03(-2.59%)
Jul 24, 2015 1.150 1.160 1.150 1.160 411,620 -0.04(-3.33%)
Jul 23, 2015 1.130 1.250 1.130 1.200 650,260 +0.05(+3.94%)
Jul 22, 2015 1.177 1.180 1.150 1.155 588,522 -0.03(-2.29%)
Jul 21, 2015 1.150 1.186 1.150 1.181 876,602 -0.01(-0.71%)
Jul 20, 2015 1.280 1.280 1.190 1.190 8,200 -0.03(-2.46%)
Jul 17, 2015 1.210 1.240 1.210 1.220 23,340 +0.04(+3.39%)
Jul 16, 2015 1.210 1.210 1.180 1.180 49,250 -0.03(-2.48%)
Jul 15, 2015 1.248 1.248 1.210 1.210 17,923 -0.04(-3.20%)
Jul 14, 2015 1.250 1.250 1.210 1.250 23,495 -0.01(-0.79%)
Jul 13, 2015 1.215 1.300 1.200 1.260 24,590 -0.02(-1.72%)
Jul 10, 2015 1.270 1.290 1.260 1.282 14,912 +0.04(+3.39%)
Jul 09, 2015 1.234 1.250 1.230 1.240 70,961 +0.11(+9.73%)
Jul 08, 2015 1.150 1.172 1.130 1.130 190,366 -0.06(-5.04%)
Jul 07, 2015 1.190 1.230 1.170 1.190 30,672 -0.05(-4.03%)
Jul 06, 2015 1.260 1.260 1.230 1.240 61,248 -0.11(-8.15%)
Jul 02, 2015 1.350 1.350 1.350 0 -0.02(-1.82%)
Jun 30, 2015 1.375 1.375 1.375 0 +0.04(+3.38%)
Jun 29, 2015 1.300 1.360 1.300 1.330 179,610 -0.10(-6.99%)
Jun 26, 2015 1.460 1.460 1.430 1.430 1,800 -0.03(-2.05%)
Jun 25, 2015 1.490 1.490 1.460 1.460 2,380 -0.01(-0.68%)
Jun 23, 2015 1.470 1.470 1.470 0 +0.02(+1.38%)
Jun 19, 2015 1.450 1.450 1.450 8 -0.01(-0.68%)
Jun 18, 2015 1.420 1.460 1.420 1.460 13,370 +0.04(+2.82%)
Jun 17, 2015 1.420 1.420 1.420 1.420 2,000 +0.00(+0.00%)
Jun 16, 2015 1.430 1.430 1.396 1.420 3,910 -0.03(-2.34%)
Jun 15, 2015 1.460 1.460 1.380 1.454 49,835 -0.04(-2.77%)
Jun 12, 2015 1.500 1.500 1.496 1.496 7,386 +0.04(+2.43%)
Jun 11, 2015 1.466 1.470 1.460 1.460 3,525 +0.00(+0.10%)
Jun 10, 2015 1.460 1.480 1.452 1.458 8,502 -0.05(-3.41%)
Jun 09, 2015 1.500 1.510 1.450 1.510 31,489 -0.03(-1.95%)
Jun 08, 2015 1.530 1.562 1.520 1.540 17,808 +0.01(+0.65%)
Jun 05, 2015 1.520 1.564 1.520 1.530 18,360 -0.09(-5.56%)
Jun 04, 2015 1.620 1.620 1.620 1.620 5,157 +0.03(+1.89%)
Jun 03, 2015 1.600 1.600 1.570 1.590 22,547 -0.00(-0.31%)
Jun 02, 2015 1.570 1.610 1.570 1.595 2,245 +0.02(+1.59%)
Jun 01, 2015 1.570 1.582 1.570 1.570 13,050 -0.02(-1.13%)
May 29, 2015 1.570 1.590 1.570 1.588 194,309 +0.04(+2.45%)
May 28, 2015 1.600 1.609 1.550 1.550 2,050 -0.08(-5.14%)
May 27, 2015 1.620 1.690 1.600 1.634 782,880 +0.00(+0.25%)
May 26, 2015 1.655 1.670 1.630 1.630 7,750 -0.04(-2.40%)
May 22, 2015 1.670 1.670 1.670 0 -0.04(-2.34%)
May 21, 2015 1.719 1.719 1.710 1.710 4,000 +0.01(+0.83%)
May 20, 2015 1.630 1.696 1.630 1.696 18,600 -0.00(-0.24%)
May 19, 2015 1.730 1.730 1.700 1.700 116,350 -0.04(-2.30%)
May 18, 2015 1.800 1.800 1.800 1.740 1,855 +0.00(+0.00%)
May 15, 2015 1.710 1.746 1.710 1.740 7,360 -0.02(-1.14%)
May 14, 2015 1.748 1.770 1.748 1.760 6,899 +0.03(+1.73%)
May 13, 2015 1.800 1.800 1.730 1.730 4,100 -0.01(-0.57%)
May 12, 2015 1.776 1.776 1.740 1.740 69,450 -0.02(-1.14%)
May 11, 2015 1.765 1.784 1.750 1.760 116,664 +0.06(+3.68%)
May 08, 2015 1.690 1.740 1.690 1.698 8,600 +0.07(+4.21%)
May 07, 2015 1.680 1.680 1.610 1.629 19,323 -0.07(-4.18%)
May 06, 2015 1.670 1.700 1.670 1.700 2,634 -0.04(-2.24%)
May 05, 2015 1.760 1.760 1.739 1.739 16,906 -0.01(-0.63%)
May 04, 2015 1.735 1.752 1.710 1.750 14,180 +0.00(+0.00%)
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.