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 +0.005 (+0.38%)
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 (%)
Oct 29, 2021 1.080 1.080 1.080 1.080 1,991 -0.00(-0.28%)
Oct 28, 2021 1.110 1.110 1.040 1.083 5,483 -0.00(-0.41%)
Oct 27, 2021 1.100 1.090 1.087 1.087 1,430 +0.03(+2.79%)
Oct 26, 2021 1.058 1.058 1.058 1.058 550 +0.01(+0.76%)
Oct 25, 2021 1.070 1.070 1.050 1.050 864 +0.00(+0.00%)
Oct 22, 2021 1.060 1.060 1.050 1.050 11,135 +0.02(+1.84%)
Oct 21, 2021 1.000 1.060 1.000 1.031 14,646 +0.02(+2.08%)
Oct 19, 2021 1.010 1.010 1.010 0 +0.05(+5.10%)
Oct 18, 2021 0.9610 0.9610 0.9610 0.9610 40,200 +0.00(+0.28%)
Oct 15, 2021 0.9583 0.9583 0.9583 0.9583 483 +0.01(+0.86%)
Oct 14, 2021 0.9900 0.9900 0.9500 0.9501 11,210 -0.05(-4.85%)
Oct 13, 2021 0.9379 0.9985 0.9379 0.9985 2,665 -0.00(-0.15%)
Oct 12, 2021 0.9879 1.000 0.9879 1.000 11,170 +0.00(+0.00%)
Oct 11, 2021 1.010 1.010 1.000 1.000 16,908 -0.15(-13.19%)
Oct 08, 2021 1.152 1.170 1.128 1.152 11,352 -0.03(-2.78%)
Oct 07, 2021 1.180 1.190 1.180 1.185 867 -0.01(-1.09%)
Oct 06, 2021 1.150 1.230 1.150 1.198 7,948 -0.04(-3.39%)
Oct 05, 2021 1.220 1.250 1.220 1.240 59,007 +0.09(+7.83%)
Oct 04, 2021 1.165 1.200 1.150 1.150 5,162 +0.05(+4.55%)
Oct 01, 2021 1.100 1.100 1.100 1.100 112 -0.01(-0.90%)
Sep 30, 2021 1.110 1.110 1.060 1.110 454,411 +0.04(+3.74%)
Sep 29, 2021 1.082 1.110 1.070 1.070 25,565 -0.00(-0.19%)
Sep 28, 2021 1.100 1.100 1.072 1.072 2,211 -0.03(-2.55%)
Sep 27, 2021 1.080 1.100 1.070 1.100 5,419 +0.07(+6.80%)
Sep 24, 2021 1.030 1.030 1.020 1.030 49,369 -0.03(-3.01%)
Sep 23, 2021 1.044 1.062 1.044 1.062 250 +0.05(+5.15%)
Sep 22, 2021 1.022 1.030 1.010 1.010 5,214 +0.01(+1.00%)
Sep 21, 2021 1.030 1.030 1.000 1.000 3,501 -0.10(-9.01%)
Sep 20, 2021 1.050 1.100 1.010 1.099 23,438 +0.03(+2.71%)
Sep 14, 2021 1.070 1.070 1.070 96 +0.05(+4.90%)
Sep 13, 2021 1.049 1.049 1.000 1.020 1,980 -0.05(-4.85%)
Sep 10, 2021 1.030 1.072 1.030 1.072 2,215 +0.05(+5.10%)
Sep 09, 2021 1.038 1.038 1.020 1.020 1,110 -0.03(-3.32%)
Sep 08, 2021 1.062 1.070 1.049 1.055 6,608 -0.02(-1.40%)
Sep 07, 2021 1.110 1.110 1.070 1.070 2,135 -0.01(-1.38%)
Sep 03, 2021 1.070 1.091 1.070 1.085 14,847 -0.03(-2.25%)
Sep 02, 2021 1.110 1.110 1.080 1.110 5,765 -0.01(-0.89%)
Sep 01, 2021 1.080 1.123 1.070 1.120 248,426 +0.03(+2.94%)
Aug 31, 2021 1.070 1.090 1.070 1.088 1,818 +0.03(+2.64%)
Aug 30, 2021 1.080 1.080 1.050 1.060 24,381 +0.06(+5.94%)
Aug 27, 2021 1.030 1.030 1.000 1.001 31,889 +0.00(+0.06%)
Aug 26, 2021 1.000 1.000 1.000 1.000 5,050 -0.03(-3.29%)
Aug 25, 2021 1.030 1.040 1.020 1.034 25,155 -0.00(-0.48%)
Aug 23, 2021 0.9800 0.9800 0.9800 1.039 1,015 -0.00(-0.10%)
Aug 20, 2021 1.010 1.040 1.010 1.040 1,910 +0.01(+0.97%)
Aug 19, 2021 0.9693 1.040 0.9693 1.030 21,810 -0.05(-4.63%)
Aug 18, 2021 1.050 1.080 1.050 1.080 3,142 +0.06(+5.88%)
Aug 17, 2021 1.020 1.020 1.020 1.020 120 -0.03(-2.86%)
Aug 16, 2021 1.020 1.070 1.020 1.050 14,768 +0.02(+2.14%)
Aug 13, 2021 1.032 1.040 1.025 1.028 56,311 -0.02(-2.10%)
Aug 12, 2021 1.070 1.070 1.050 1.050 22,144 -0.02(-1.87%)
Aug 11, 2021 1.059 1.070 1.000 1.070 21,533 +0.14(+15.05%)
Aug 10, 2021 0.9340 0.9596 0.9300 0.9300 24,812 -0.00(-0.43%)
Aug 09, 2021 0.9300 0.9420 0.9300 0.9340 687 +0.00(+0.43%)
Aug 06, 2021 0.9300 0.9300 0.9300 0.9300 129 -0.03(-3.47%)
Aug 05, 2021 0.9515 0.9634 0.9515 0.9634 3,974 -0.01(-0.57%)
Aug 04, 2021 0.9578 0.9856 0.9300 0.9689 2,898 -0.02(-2.09%)
Aug 03, 2021 0.9896 0.9896 0.9286 0.9896 18,714 +0.00(+0.05%)
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.