Skip to main content

Lenovo Group Ltd ADR (OP: LNVGY )

23.12 -0.28 (-1.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 12.12 12.25 12.12 12.15 15,164 +0.03(+0.25%)
May 27, 2010 12.15 12.15 12.01 12.12 10,950 +0.32(+2.71%)
May 26, 2010 11.67 11.95 11.67 11.80 19,885 -0.25(-2.07%)
May 25, 2010 11.75 12.05 11.66 12.05 25,892 -0.62(-4.89%)
May 24, 2010 12.97 12.97 12.67 12.67 8,102 +0.61(+5.06%)
May 21, 2010 11.95 12.21 11.90 12.06 23,406 +0.11(+0.92%)
May 20, 2010 12.00 12.00 11.90 11.95 26,400 -1.10(-8.43%)
May 19, 2010 12.96 13.10 12.80 13.05 64,231 -0.15(-1.14%)
May 18, 2010 13.53 13.53 13.20 13.20 6,506 -0.53(-3.86%)
May 17, 2010 13.93 13.93 13.64 13.73 19,797 -0.58(-4.05%)
May 14, 2010 14.62 14.62 14.29 14.31 13,472 +0.31(+2.21%)
May 13, 2010 14.11 14.27 14.00 14.00 14,155 +0.24(+1.74%)
May 12, 2010 13.63 13.83 13.63 13.76 12,652 -0.04(-0.29%)
May 11, 2010 13.80 13.85 13.76 13.80 3,875 +0.27(+2.00%)
May 10, 2010 13.50 13.53 13.47 13.53 16,068 +0.46(+3.52%)
May 07, 2010 13.21 13.21 12.91 13.07 20,919 +0.12(+0.93%)
May 06, 2010 13.30 13.46 12.95 12.95 36,927 -1.25(-8.80%)
May 05, 2010 14.20 14.51 14.20 14.20 14,602 -0.41(-2.81%)
May 04, 2010 15.11 15.11 14.55 14.61 15,020 -0.57(-3.75%)
May 03, 2010 15.20 15.27 15.05 15.18 15,084 +0.32(+2.15%)
Apr 30, 2010 15.00 15.05 14.85 14.86 6,461 +0.04(+0.27%)
Apr 29, 2010 14.55 14.82 14.55 14.82 28,093 -0.25(-1.66%)
Apr 28, 2010 15.01 15.18 15.00 15.07 15,694 -0.23(-1.50%)
Apr 27, 2010 15.51 15.70 15.30 15.30 28,534 -0.51(-3.23%)
Apr 26, 2010 16.00 16.00 15.81 15.81 10,380 +0.06(+0.38%)
Apr 23, 2010 15.59 15.77 15.59 15.75 23,888 +0.60(+3.96%)
Apr 22, 2010 15.18 15.18 14.99 15.15 38,250 +0.62(+4.27%)
Apr 21, 2010 14.71 14.71 14.53 14.53 18,685 -0.11(-0.75%)
Apr 20, 2010 14.46 14.64 14.46 14.64 3,886 +0.14(+0.97%)
Apr 19, 2010 14.50 14.50 14.44 14.50 14,003 -0.06(-0.41%)
Apr 16, 2010 14.70 14.70 14.39 14.56 10,713 -0.49(-3.26%)
Apr 15, 2010 15.00 15.05 14.96 15.05 10,025 +0.10(+0.67%)
Apr 14, 2010 14.85 14.95 14.85 14.95 17,784 +0.68(+4.77%)
Apr 13, 2010 14.10 14.27 14.10 14.27 14,284 -0.33(-2.26%)
Apr 12, 2010 14.53 14.65 14.53 14.60 10,924 +0.02(+0.14%)
Apr 09, 2010 14.77 14.77 14.57 14.58 11,747 -0.03(-0.21%)
Apr 08, 2010 14.55 14.68 14.55 14.61 9,433 +0.22(+1.53%)
Apr 07, 2010 14.60 14.73 14.39 14.39 29,207 +0.22(+1.55%)
Apr 06, 2010 14.20 14.25 14.14 14.17 7,798 +0.02(+0.14%)
Apr 05, 2010 14.15 14.15 14.13 14.15 21,259 +0.12(+0.86%)
Apr 01, 2010 14.03 14.03 14.03 0 +0.23(+1.67%)
Mar 31, 2010 13.65 13.80 13.61 13.80 7,780 +0.25(+1.85%)
Mar 30, 2010 13.60 13.80 13.55 13.55 7,140 -0.08(-0.59%)
Mar 29, 2010 13.60 13.85 13.60 13.63 9,156 +0.03(+0.22%)
Mar 26, 2010 13.58 13.87 13.51 13.60 12,303 +0.00(+0.00%)
Mar 25, 2010 13.58 13.63 13.55 13.60 3,408 +0.42(+3.19%)
Mar 24, 2010 13.25 13.30 13.18 13.18 10,507 -0.12(-0.90%)
Mar 23, 2010 13.10 13.35 13.10 13.30 10,675 -0.36(-2.64%)
Mar 22, 2010 13.50 13.67 13.50 13.66 39,574 -0.21(-1.51%)
Mar 19, 2010 14.00 14.05 13.80 13.87 385,112 +0.02(+0.14%)
Mar 18, 2010 13.90 13.95 13.80 13.85 406,491 +0.03(+0.22%)
Mar 17, 2010 13.80 13.88 13.80 13.82 165,445 +0.21(+1.54%)
Mar 16, 2010 13.65 13.70 13.60 13.61 102,928 +0.03(+0.22%)
Mar 15, 2010 13.58 13.62 13.58 13.58 200,171 -0.30(-2.16%)
Mar 12, 2010 14.00 14.00 13.88 13.88 41,435 -0.17(-1.21%)
Mar 11, 2010 14.05 14.13 13.99 14.05 245,470 +0.29(+2.11%)
Mar 10, 2010 13.75 13.85 13.75 13.76 13,686 +0.08(+0.58%)
Mar 09, 2010 13.60 13.77 13.60 13.68 33,944 -0.09(-0.65%)
Mar 08, 2010 13.70 13.79 13.70 13.77 14,715 +0.43(+3.22%)
Mar 05, 2010 13.20 13.45 13.20 13.34 6,715 +0.32(+2.46%)
Mar 04, 2010 13.03 13.10 13.02 13.02 9,555 -0.10(-0.76%)
Mar 03, 2010 13.30 13.30 13.04 13.12 11,368 -0.26(-1.94%)
Mar 02, 2010 13.31 13.50 13.31 13.38 18,121 -0.17(-1.25%)
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.