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

Lenovo Group Ltd ADR (OP: LNVGY )

20.87 -0.25 (-1.17%)
Streaming Delayed Price Updated: 11:52 AM EDT, Apr 18, 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 (%)
May 31, 2006 6.250 6.250 6.000 6.250 22,115 +0.20(+3.31%)
May 30, 2006 6.050 6.250 6.000 6.050 35,513 +0.05(+0.83%)
May 26, 2006 6.000 6.050 5.900 6.000 86,748 -0.45(-6.98%)
May 25, 2006 6.450 6.500 6.250 6.450 57,290 -0.20(-3.01%)
May 24, 2006 6.650 6.700 6.500 6.650 30,605 -0.20(-2.92%)
May 23, 2006 6.850 6.850 6.750 6.850 44,728 +0.15(+2.24%)
May 22, 2006 6.700 6.750 6.500 6.700 175,445 -0.20(-2.90%)
May 19, 2006 6.900 6.900 6.750 6.900 49,224 +0.10(+1.47%)
May 18, 2006 6.800 6.800 6.500 6.800 44,000 -0.10(-1.45%)
May 17, 2006 6.950 6.900 6.750 6.900 33,570 -0.05(-0.72%)
May 16, 2006 6.950 6.950 6.800 6.950 81,713 +0.00(+0.00%)
May 15, 2006 6.950 6.950 6.800 6.950 85,728 -0.05(-0.71%)
May 12, 2006 7.000 7.000 6.950 7.000 90,700 -0.20(-2.78%)
May 11, 2006 7.200 7.200 7.000 7.200 89,297 -0.10(-1.37%)
May 10, 2006 7.300 7.300 7.050 7.300 89,441 -0.05(-0.68%)
May 09, 2006 7.350 7.400 7.260 7.350 157,766 -0.10(-1.34%)
May 08, 2006 7.450 7.500 7.400 7.450 64,850 -0.05(-0.67%)
May 05, 2006 7.500 7.500 7.400 7.500 20,935 +0.00(+0.00%)
May 04, 2006 7.500 7.500 7.350 7.500 41,222 -0.05(-0.66%)
May 03, 2006 7.550 7.550 7.350 7.550 424,792 -0.05(-0.66%)
May 02, 2006 7.600 7.600 7.500 7.600 127,468 +0.05(+0.66%)
May 01, 2006 7.550 7.600 7.450 7.550 62,201 +0.00(+0.00%)
Apr 28, 2006 7.550 7.550 7.550 7.550 0 +0.20(+2.72%)
Apr 27, 2006 7.350 7.500 7.300 7.350 36,667 +0.05(+0.68%)
Apr 26, 2006 7.300 7.300 7.200 7.300 111,033 -0.60(-7.59%)
Apr 25, 2006 7.900 7.300 7.050 7.900 364,530 +0.00(+0.00%)
Apr 24, 2006 7.900 7.650 7.500 7.900 146,782 +0.00(+0.00%)
Apr 21, 2006 8.000 7.950 7.800 7.900 78,202 -0.10(-1.25%)
Apr 20, 2006 8.050 8.000 7.950 8.000 41,225 -0.05(-0.62%)
Apr 19, 2006 8.050 8.050 7.950 8.050 49,031 +0.00(+0.00%)
Apr 18, 2006 8.050 8.050 7.800 8.050 96,620 +0.10(+1.26%)
Apr 17, 2006 7.950 7.950 7.700 7.950 51,175 +0.00(+0.00%)
Apr 13, 2006 7.750 7.950 7.750 7.950 28,936 +0.20(+2.58%)
Apr 12, 2006 7.850 7.750 7.600 7.750 50,250 -0.10(-1.27%)
Apr 11, 2006 7.850 8.860 7.650 7.850 69,634 -0.10(-1.26%)
Apr 10, 2006 7.950 7.970 7.900 7.950 55,686 +0.00(+0.00%)
Apr 07, 2006 7.950 7.950 7.850 7.950 38,699 +0.05(+0.63%)
Apr 06, 2006 7.900 8.000 7.800 7.900 39,305 -0.10(-1.25%)
Apr 05, 2006 8.000 8.050 7.800 8.000 112,246 +0.15(+1.91%)
Apr 04, 2006 7.850 8.050 7.850 7.850 39,633 +0.10(+1.29%)
Apr 03, 2006 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Mar 31, 2006 7.750 7.800 7.500 7.750 95,146 -0.05(-0.64%)
Mar 30, 2006 7.800 7.970 7.750 7.800 55,592 -0.10(-1.27%)
Mar 29, 2006 7.900 8.150 7.900 7.900 85,821 -0.25(-3.07%)
Mar 28, 2006 8.400 8.350 8.120 8.150 100,416 -0.25(-2.98%)
Mar 27, 2006 8.400 8.400 8.350 8.400 39,245 +0.00(+0.00%)
Mar 24, 2006 8.350 8.450 8.000 8.400 41,667 -0.15(-1.75%)
Mar 21, 2006 8.550 8.550 8.500 8.550 31,781 +0.10(+1.18%)
Mar 20, 2006 8.450 8.550 8.300 8.450 41,661 +0.20(+2.42%)
Mar 17, 2006 8.250 8.250 8.050 8.250 29,284 +0.20(+2.48%)
Mar 16, 2006 8.050 8.050 7.930 8.050 24,991 -0.05(-0.62%)
Mar 15, 2006 8.100 8.100 7.900 8.100 55,331 +0.00(+0.00%)
Mar 14, 2006 8.150 8.100 7.850 8.100 28,362 -0.05(-0.61%)
Mar 13, 2006 8.150 8.250 8.150 8.150 16,330 +0.05(+0.62%)
Mar 10, 2006 8.100 8.100 7.950 8.100 88,784 +0.25(+3.18%)
Mar 09, 2006 7.850 8.050 7.850 7.850 32,595 -0.10(-1.26%)
Mar 08, 2006 7.950 7.950 7.850 7.950 34,182 -0.10(-1.24%)
Mar 07, 2006 8.050 8.200 7.900 8.050 31,494 -0.25(-3.01%)
Mar 06, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Mar 03, 2006 8.300 8.300 8.150 8.300 21,999 -0.05(-0.60%)
Mar 02, 2006 8.350 8.400 8.200 8.350 50,470 +0.05(+0.60%)
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.