Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lexinfintech Holdings Ltd ADR (NQ: LX )

1.935 -0.020 (-1.02%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2022 1.506 1.584 1.497 1.543 682,757 +0.03(+1.81%)
Sep 29, 2022 1.616 1.616 1.506 1.516 613,194 -0.12(-7.26%)
Sep 28, 2022 1.543 1.634 1.534 1.634 490,418 +0.05(+3.47%)
Sep 27, 2022 1.634 1.735 1.543 1.580 1,339,246 -0.05(-3.35%)
Sep 26, 2022 1.653 1.716 1.625 1.634 446,458 -0.03(-1.65%)
Sep 23, 2022 1.607 1.689 1.607 1.662 613,552 +0.01(+0.55%)
Sep 22, 2022 1.598 1.680 1.598 1.653 644,616 +0.03(+1.69%)
Sep 21, 2022 1.680 1.694 1.616 1.625 287,512 -0.05(-3.26%)
Sep 20, 2022 1.735 1.735 1.680 1.680 312,049 -0.05(-2.65%)
Sep 19, 2022 1.653 1.726 1.643 1.726 458,056 +0.04(+2.16%)
Sep 16, 2022 1.698 1.716 1.675 1.689 853,212 -0.05(-3.14%)
Sep 15, 2022 1.716 1.853 1.716 1.744 748,190 +0.00(+0.00%)
Sep 14, 2022 1.662 1.799 1.643 1.744 997,806 +0.11(+6.70%)
Sep 13, 2022 1.762 1.780 1.634 1.634 375,243 -0.12(-6.77%)
Sep 12, 2022 1.771 1.794 1.753 1.753 295,869 +0.00(+0.00%)
Sep 09, 2022 1.771 1.803 1.744 1.753 418,780 +0.00(+0.00%)
Sep 08, 2022 1.671 1.753 1.648 1.753 778,586 +0.03(+1.59%)
Sep 07, 2022 1.689 1.799 1.680 1.726 1,381,598 +0.13(+8.00%)
Sep 06, 2022 1.753 1.762 1.598 1.598 898,063 -0.16(-9.33%)
Sep 02, 2022 1.817 1.835 1.744 1.762 381,711 -0.05(-3.02%)
Sep 01, 2022 1.872 1.872 1.758 1.817 1,043,860 -0.05(-2.45%)
Aug 31, 2022 1.863 1.917 1.835 1.863 1,012,361 +0.00(+0.00%)
Aug 30, 2022 1.863 1.890 1.826 1.863 469,904 +0.02(+0.99%)
Aug 29, 2022 1.881 1.954 1.844 1.844 720,531 -0.05(-2.42%)
Aug 26, 2022 1.981 2.109 1.881 1.890 1,576,967 +0.00(+0.00%)
Aug 25, 2022 1.926 1.926 1.872 1.890 685,689 +0.02(+0.98%)
Aug 24, 2022 1.890 1.954 1.872 1.872 651,505 -0.06(-3.30%)
Aug 23, 2022 1.835 1.963 1.817 1.936 821,504 +0.09(+4.95%)
Aug 22, 2022 1.863 1.899 1.826 1.844 696,114 -0.04(-1.94%)
Aug 19, 2022 2.027 2.036 1.881 1.881 1,037,133 -0.15(-7.21%)
Aug 18, 2022 2.054 2.136 1.972 2.027 1,096,060 -0.01(-0.45%)
Aug 17, 2022 1.853 2.365 1.844 2.036 8,158,032 +0.22(+12.06%)
Aug 16, 2022 1.817 1.817 1.771 1.817 571,875 +0.00(+0.00%)
Aug 15, 2022 1.853 1.879 1.790 1.817 486,892 -0.04(-1.97%)
Aug 12, 2022 1.872 1.885 1.844 1.853 280,860 -0.05(-2.40%)
Aug 11, 2022 1.890 1.990 1.890 1.899 571,586 +0.01(+0.48%)
Aug 10, 2022 1.817 1.917 1.817 1.890 708,889 +0.07(+4.02%)
Aug 09, 2022 1.899 1.899 1.817 1.817 484,354 -0.09(-4.78%)
Aug 08, 2022 1.853 1.949 1.853 1.908 654,518 +0.05(+2.45%)
Aug 05, 2022 1.808 1.881 1.771 1.863 650,419 +0.01(+0.49%)
Aug 04, 2022 1.817 1.890 1.808 1.853 775,513 +0.05(+3.05%)
Aug 03, 2022 1.780 1.853 1.762 1.799 699,137 +0.03(+1.55%)
Aug 02, 2022 1.735 1.790 1.735 1.771 810,932 +0.02(+1.04%)
Aug 01, 2022 1.735 1.771 1.689 1.753 787,879 +0.04(+2.13%)
Jul 29, 2022 1.780 1.812 1.716 1.716 910,521 -0.10(-5.53%)
Jul 28, 2022 1.872 1.872 1.780 1.817 1,164,754 -0.04(-1.97%)
Jul 27, 2022 1.917 1.917 1.844 1.853 734,135 -0.05(-2.40%)
Jul 26, 2022 1.963 1.990 1.881 1.899 901,060 -0.05(-2.35%)
Jul 25, 2022 2.009 2.031 1.936 1.945 1,209,015 -0.07(-3.62%)
Jul 22, 2022 1.963 2.027 1.963 2.018 709,354 +0.03(+1.38%)
Jul 21, 2022 2.009 2.036 1.981 1.990 788,509 -0.03(-1.36%)
Jul 20, 2022 2.018 2.036 1.972 2.018 724,015 +0.02(+0.91%)
Jul 19, 2022 2.036 2.036 1.990 2.000 452,499 -0.02(-0.90%)
Jul 18, 2022 1.990 2.054 1.986 2.018 819,342 +0.13(+6.76%)
Jul 15, 2022 1.908 1.926 1.840 1.890 829,935 -0.05(-2.36%)
Jul 14, 2022 1.972 2.018 1.917 1.936 958,230 -0.06(-3.20%)
Jul 13, 2022 2.000 2.036 1.981 2.000 459,047 -0.03(-1.35%)
Jul 12, 2022 1.945 2.027 1.936 2.027 863,859 +0.06(+3.26%)
Jul 11, 2022 1.990 1.995 1.919 1.963 880,460 -0.07(-3.59%)
Jul 08, 2022 2.036 2.054 2.018 2.036 373,767 -0.04(-1.76%)
Jul 07, 2022 2.036 2.100 2.018 2.073 760,462 +0.05(+2.71%)
Jul 06, 2022 2.091 2.091 1.977 2.018 1,027,282 -0.07(-3.49%)
Jul 05, 2022 2.009 2.100 2.009 2.091 1,089,101 +0.05(+2.23%)
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.