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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2020 7.103 7.313 6.802 7.131 4,555,055 +0.04(+0.51%)
Aug 28, 2020 7.277 7.304 7.067 7.094 1,630,207 -0.17(-2.39%)
Aug 27, 2020 7.222 7.505 7.222 7.268 1,701,984 +0.02(+0.25%)
Aug 26, 2020 7.304 7.615 7.222 7.249 1,690,363 -0.09(-1.24%)
Aug 25, 2020 7.770 7.879 7.258 7.341 5,965,653 -0.43(-5.52%)
Aug 24, 2020 8.153 8.181 7.578 7.770 2,396,779 -0.18(-2.30%)
Aug 21, 2020 7.861 8.345 7.852 7.952 3,551,867 +0.01(+0.11%)
Aug 20, 2020 6.957 8.025 6.957 7.943 5,751,105 +0.76(+10.55%)
Aug 19, 2020 7.478 7.532 6.875 7.185 3,419,955 -0.28(-3.79%)
Aug 18, 2020 7.943 8.199 7.441 7.468 2,438,368 -0.42(-5.32%)
Aug 17, 2020 7.761 7.934 7.651 7.888 1,602,937 +0.19(+2.49%)
Aug 14, 2020 8.044 8.044 7.678 7.697 1,383,441 -0.34(-4.20%)
Aug 13, 2020 8.381 8.391 7.907 8.035 1,282,596 -0.16(-2.00%)
Aug 12, 2020 7.980 8.199 7.898 8.199 974,635 +0.31(+3.94%)
Aug 11, 2020 7.943 8.190 7.660 7.888 1,528,608 +0.10(+1.29%)
Aug 10, 2020 7.861 7.898 7.715 7.788 986,549 +0.02(+0.24%)
Aug 07, 2020 7.761 7.888 7.541 7.770 1,217,726 -0.20(-2.52%)
Aug 06, 2020 8.007 8.062 7.596 7.971 2,134,978 +0.00(+0.00%)
Aug 05, 2020 7.852 8.080 7.797 7.971 1,220,978 +0.19(+2.46%)
Aug 04, 2020 7.770 8.035 7.733 7.779 1,527,898 -0.02(-0.23%)
Aug 03, 2020 7.861 8.025 7.651 7.797 1,687,712 +0.03(+0.35%)
Jul 31, 2020 7.514 7.870 7.432 7.770 889,801 +0.29(+3.91%)
Jul 30, 2020 7.761 7.815 7.441 7.478 1,508,878 -0.18(-2.38%)
Jul 29, 2020 7.980 8.089 7.596 7.660 1,742,610 -0.28(-3.56%)
Jul 28, 2020 7.898 8.308 7.870 7.943 1,501,148 +0.16(+1.99%)
Jul 27, 2020 7.907 7.980 7.669 7.788 1,643,128 -0.06(-0.81%)
Jul 24, 2020 8.445 8.454 7.559 7.852 3,882,531 -0.36(-4.34%)
Jul 23, 2020 9.541 9.623 7.843 8.208 13,086,814 -1.51(-15.51%)
Jul 22, 2020 10.13 10.18 9.495 9.714 2,372,909 -0.66(-6.34%)
Jul 21, 2020 10.57 10.65 10.30 10.37 1,145,394 +0.26(+2.62%)
Jul 20, 2020 9.879 10.41 9.784 10.11 1,488,072 +0.44(+4.53%)
Jul 17, 2020 10.19 10.27 9.559 9.669 1,223,531 -0.13(-1.30%)
Jul 16, 2020 10.02 10.09 9.678 9.797 1,806,697 -0.61(-5.88%)
Jul 15, 2020 10.54 10.69 10.29 10.41 938,962 +0.05(+0.44%)
Jul 14, 2020 11.02 11.14 10.32 10.36 1,347,406 -0.78(-6.97%)
Jul 13, 2020 11.42 11.77 11.12 11.14 1,170,420 -0.02(-0.16%)
Jul 10, 2020 11.64 11.85 11.00 11.16 1,678,509 -0.96(-7.91%)
Jul 09, 2020 12.08 12.27 11.64 12.12 1,705,440 +0.25(+2.08%)
Jul 08, 2020 11.16 11.95 11.07 11.87 2,407,321 +0.88(+7.97%)
Jul 07, 2020 11.20 11.39 10.96 10.99 798,236 -0.42(-3.68%)
Jul 06, 2020 11.12 11.43 10.83 11.41 3,192,012 +0.83(+7.85%)
Jul 02, 2020 9.824 10.80 9.769 10.58 2,384,304 +1.00(+10.38%)
Jul 01, 2020 9.696 9.952 9.550 9.587 694,484 -0.13(-1.32%)
Jun 30, 2020 9.705 9.797 9.596 9.714 1,105,016 +0.01(+0.09%)
Jun 29, 2020 9.541 9.934 9.404 9.705 1,109,281 +0.11(+1.14%)
Jun 26, 2020 10.21 10.21 9.568 9.596 1,188,921 -0.65(-6.33%)
Jun 25, 2020 9.915 10.25 9.861 10.24 1,745,847 +0.26(+2.56%)
Jun 24, 2020 10.28 10.35 9.874 9.988 1,191,970 -0.50(-4.79%)
Jun 23, 2020 10.31 10.59 10.18 10.49 1,232,709 +0.19(+1.86%)
Jun 22, 2020 10.59 10.61 9.787 10.30 2,674,840 -0.17(-1.66%)
Jun 19, 2020 10.58 10.99 10.42 10.47 4,894,236 +0.25(+2.41%)
Jun 18, 2020 10.23 10.50 10.14 10.23 2,053,261 -0.08(-0.80%)
Jun 17, 2020 9.824 10.50 9.769 10.31 4,838,619 +0.48(+4.93%)
Jun 16, 2020 9.833 10.02 9.386 9.824 3,513,375 +0.45(+4.77%)
Jun 15, 2020 8.171 9.404 8.089 9.377 3,383,318 +1.00(+12.00%)
Jun 12, 2020 8.573 8.591 8.126 8.372 3,467,640 +0.24(+2.92%)
Jun 11, 2020 8.345 8.427 8.035 8.135 2,647,014 -0.48(-5.61%)
Jun 10, 2020 8.564 9.112 8.354 8.619 5,531,363 +0.32(+3.85%)
Jun 09, 2020 8.245 8.372 7.715 8.299 4,242,786 +0.19(+2.36%)
Jun 08, 2020 8.245 8.573 8.053 8.108 2,276,079 -0.11(-1.33%)
Jun 05, 2020 7.605 8.272 7.605 8.217 4,444,188 +0.83(+11.25%)
Jun 04, 2020 8.217 8.254 7.021 7.386 4,292,206 -0.29(-3.81%)
Jun 03, 2020 7.432 7.852 7.432 7.678 1,764,058 +0.21(+2.81%)
Jun 02, 2020 7.843 7.843 7.405 7.468 1,647,086 -0.33(-4.22%)
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.