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 (%)
May 31, 2012 0.4650 0.8500 0.8300 0.8300 2,250 -0.02(-2.48%)
May 29, 2012 0.8511 0.8511 0.8511 0.8511 0 +0.02(+1.93%)
May 25, 2012 0.3700 0.8500 0.8350 0.8350 213,240 -0.04(-4.57%)
May 24, 2012 0.8750 0.8750 0.8750 0.8750 4,000 +0.00(+0.53%)
May 23, 2012 0.8769 0.8779 0.8704 0.8704 4,300 -0.02(-2.27%)
May 22, 2012 1.000 0.8906 0.8900 0.8906 4,000 +0.05(+5.75%)
May 21, 2012 0.8422 0.8422 0.8422 0.8422 2,000 +0.01(+0.79%)
May 18, 2012 0.8356 0.8356 0.8356 0.8356 2,000 -0.00(-0.39%)
May 17, 2012 0.8389 0.8389 0.8389 0.8389 40,200 +0.00(+0.43%)
May 16, 2012 0.8550 0.8550 0.8353 0.8353 28,000 -0.03(-3.99%)
May 15, 2012 0.8650 0.8824 0.8650 0.8700 17,500 -0.00(-0.50%)
May 14, 2012 0.8878 0.8878 0.8744 0.8744 6,376 -0.06(-6.48%)
May 11, 2012 0.9301 0.9350 0.9301 0.9350 2,500 +0.02(+1.96%)
May 10, 2012 0.9170 0.9170 0.9170 0.9170 112 +0.01(+1.33%)
May 09, 2012 0.9050 0.9050 0.9050 0.9050 26,900 -0.02(-2.64%)
May 08, 2012 0.9295 0.9295 0.9295 0.9295 1,000 -0.03(-3.45%)
May 07, 2012 0.9610 0.9627 0.9610 0.9627 13,500 -0.01(-1.26%)
May 04, 2012 0.9764 0.9900 0.9750 0.9750 35,007 +0.02(+2.53%)
May 03, 2012 0.9598 0.9598 0.9509 0.9509 3,100 -0.01(-1.23%)
May 02, 2012 0.9653 0.9653 0.9627 0.9627 1,100 -0.00(-0.28%)
May 01, 2012 0.9673 0.9673 0.9654 0.9654 4,000 +0.00(+0.31%)
Apr 30, 2012 0.9624 0.9624 0.9624 0.9624 2,000 +0.01(+1.53%)
Apr 27, 2012 0.9479 0.9479 0.9479 0.9479 529 +0.00(+0.49%)
Apr 24, 2012 0.9433 0.9433 0.9433 0 +0.01(+1.58%)
Apr 23, 2012 0.9429 0.9429 0.9286 0.9286 4,500 -0.03(-3.45%)
Apr 20, 2012 0.9618 0.9618 0.9618 0.9618 1,650 -0.01(-0.85%)
Apr 19, 2012 0.9700 0.9700 0.9700 0.9700 702 +0.00(+0.00%)
Apr 18, 2012 0.9700 0.9700 0.9700 0.9700 4,000 -0.02(-1.76%)
Apr 17, 2012 0.9790 0.9910 0.9790 0.9874 108,000 +0.03(+2.65%)
Apr 16, 2012 0.9700 0.9700 0.9615 0.9619 62,100 +0.01(+1.27%)
Apr 13, 2012 0.9550 0.9550 0.9498 0.9498 3,107 -0.01(-0.54%)
Apr 12, 2012 0.9500 0.9550 0.9428 0.9550 13,516 +0.01(+1.06%)
Apr 11, 2012 0.9450 0.9450 0.9450 0.9450 1,830 +0.01(+0.53%)
Apr 10, 2012 0.9473 0.9500 0.9365 0.9400 41,981 -0.03(-2.94%)
Apr 09, 2012 0.9600 0.9700 0.9600 0.9685 10,750 -0.00(-0.15%)
Apr 05, 2012 0.9596 0.9700 0.9594 0.9700 96,000 +0.05(+5.43%)
Apr 03, 2012 0.9200 0.9200 0.9200 0 +0.01(+1.10%)
Apr 02, 2012 0.9013 0.9150 0.9013 0.9100 800 +0.01(+1.11%)
Mar 30, 2012 0.9057 0.9057 0.9000 0.9000 18,500 -0.03(-3.23%)
Mar 29, 2012 0.9363 0.9363 0.9300 0.9300 2,400 -0.01(-0.58%)
Mar 28, 2012 0.9329 0.9445 0.9329 0.9354 5,500 +0.03(+2.79%)
Mar 27, 2012 0.9009 0.9100 0.9009 0.9100 6,400 +0.02(+1.90%)
Mar 26, 2012 0.8930 0.8930 0.8930 0.8930 56,486 +0.04(+4.44%)
Mar 23, 2012 0.8550 0.8550 0.8550 0.8550 2,000 -0.00(-0.14%)
Mar 22, 2012 0.8620 0.8620 0.8562 0.8562 7,000 +0.00(+0.08%)
Mar 21, 2012 0.8555 0.8555 0.8555 0.8555 1,151 -0.00(-0.52%)
Mar 19, 2012 0.8600 0.8600 0.8600 0 -0.02(-2.27%)
Mar 16, 2012 0.8800 0.8800 0.8800 0.8800 1,000 +0.00(+0.00%)
Mar 15, 2012 0.8775 0.8800 0.8775 0.8800 2,000 -0.00(-0.44%)
Mar 14, 2012 0.8722 0.8839 0.8722 0.8839 32,471 +0.01(+1.60%)
Mar 13, 2012 0.8700 0.8700 0.8700 0.8700 2,000 +0.02(+1.87%)
Mar 12, 2012 0.8539 0.8600 0.8539 0.8540 11,410 -0.01(-1.27%)
Mar 09, 2012 0.8700 0.8700 0.8650 0.8650 5,200 -0.02(-1.70%)
Mar 08, 2012 0.8800 0.8800 0.8800 0.8800 5,000 +0.02(+2.33%)
Mar 07, 2012 0.8503 0.8600 0.8503 0.8600 7,900 +0.00(+0.16%)
Mar 06, 2012 0.8582 0.8660 0.8582 0.8586 30,980 -0.00(-0.16%)
Mar 05, 2012 0.8650 0.8650 0.8600 0.8600 24,500 -0.01(-1.60%)
Mar 02, 2012 0.8740 0.8740 0.8740 0.8740 2,000 -0.01(-0.57%)
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.