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 (%)
Jul 31, 2020 0.5843 0.6199 0.5843 0.6199 12,400 +0.04(+7.81%)
Jul 30, 2020 0.5900 0.5900 0.5750 0.5750 2,155 -0.03(-4.56%)
Jul 29, 2020 0.6100 0.6100 0.6025 0.6025 1,689 +0.03(+4.69%)
Jul 28, 2020 0.6100 0.6100 0.5725 0.5755 8,527 -0.00(-0.78%)
Jul 27, 2020 0.5500 0.5860 0.5500 0.5800 12,557 -0.02(-3.01%)
Jul 24, 2020 0.6050 0.6050 0.5750 0.5980 5,300 -0.00(-0.33%)
Jul 23, 2020 0.5700 0.6027 0.5700 0.6000 46,479 -0.01(-1.56%)
Jul 22, 2020 0.5650 0.6200 0.5650 0.6095 3,955 +0.00(+0.74%)
Jul 21, 2020 0.5700 0.6100 0.5700 0.6050 4,831 +0.01(+0.83%)
Jul 20, 2020 0.6100 0.6100 0.5980 0.6000 2,370 +0.01(+1.94%)
Jul 17, 2020 0.5850 0.5886 0.5850 0.5886 1,100 +0.01(+2.35%)
Jul 16, 2020 0.5970 0.5970 0.5751 0.5751 137,710 -0.02(-4.15%)
Jul 15, 2020 0.5900 0.6000 0.5900 0.6000 1,138 -0.01(-1.43%)
Jul 14, 2020 0.6300 0.6300 0.6060 0.6087 11,403 -0.01(-1.54%)
Jul 13, 2020 0.6260 0.6272 0.6182 0.6182 6,151 +0.01(+1.10%)
Jul 10, 2020 0.6200 0.6200 0.6113 0.6115 19,200 +0.04(+6.63%)
Jul 09, 2020 0.5735 0.5735 0.5735 1 +0.00(+0.00%)
Jul 08, 2020 0.5735 0.5735 0.5735 93 +0.00(+0.00%)
Jul 07, 2020 0.5735 0.5735 0.5735 0.5735 910 +0.00(+0.61%)
Jul 06, 2020 0.6250 0.6250 0.5700 0.5700 11,252 -0.03(-4.59%)
Jul 02, 2020 0.5800 0.5974 0.5800 0.5974 10,600 +0.03(+4.81%)
Jul 01, 2020 0.5764 0.5764 0.5433 0.5700 4,809 +0.04(+6.84%)
Jun 30, 2020 0.5765 0.5765 0.5335 0.5335 212 -0.01(-1.20%)
Jun 29, 2020 0.5330 0.5400 0.5330 0.5400 1,787 -0.03(-5.18%)
Jun 26, 2020 0.5695 0.5695 0.5695 0.5695 2,700 -0.00(-0.09%)
Jun 25, 2020 0.5679 0.5700 0.5679 0.5700 731 +0.01(+2.00%)
Jun 24, 2020 0.5500 0.5663 0.5500 0.5588 3,262 -0.00(-0.37%)
Jun 23, 2020 0.5609 0.5609 0.5609 20 +0.00(+0.00%)
Jun 22, 2020 0.5609 0.5609 0.5609 0.5609 777 +0.03(+4.84%)
Jun 18, 2020 0.5350 0.5350 0.5350 0 -0.02(-4.10%)
Jun 17, 2020 0.5500 0.5579 0.5500 0.5579 1,501 +0.04(+7.29%)
Jun 16, 2020 0.5300 0.5300 0.5200 0.5200 2,812 -0.02(-3.04%)
Jun 15, 2020 0.5110 0.5363 0.5110 0.5363 216,727 -0.00(-0.22%)
Jun 12, 2020 0.5100 0.5600 0.5100 0.5375 3,800 -0.01(-0.92%)
Jun 11, 2020 0.5595 0.5599 0.5250 0.5425 15,875 -0.01(-2.08%)
Jun 10, 2020 0.5699 0.5749 0.5450 0.5540 4,216 -0.00(-0.18%)
Jun 09, 2020 0.5675 0.5675 0.5300 0.5550 5,537 +0.01(+1.85%)
Jun 08, 2020 0.5100 0.5514 0.5100 0.5449 7,740 -0.01(-1.32%)
Jun 05, 2020 0.5500 0.5522 0.5200 0.5522 13,600 +0.03(+4.86%)
Jun 04, 2020 0.5561 0.5561 0.5266 0.5266 5,711 -0.01(-2.59%)
Jun 03, 2020 0.5499 0.5499 0.5406 0.5406 2,250 -0.00(-0.33%)
Jun 02, 2020 0.5424 0.5424 0.5424 0.5424 639 +0.00(+0.91%)
Jun 01, 2020 0.5367 0.5375 0.5200 0.5375 398,722 -0.00(-0.44%)
May 29, 2020 0.5270 0.5399 0.5270 0.5399 1,500 +0.01(+1.39%)
May 28, 2020 0.5100 0.5378 0.5100 0.5325 2,317 +0.00(+0.00%)
May 27, 2020 0.5250 0.5325 0.5250 0.5325 135,012 -0.00(-0.47%)
May 26, 2020 0.5100 0.5350 0.5100 0.5350 1,346 +0.04(+7.00%)
May 22, 2020 0.5000 0.5000 0.5000 0.5000 3,500 -0.04(-7.41%)
May 21, 2020 0.5599 0.5599 0.5190 0.5400 20,901 -0.02(-4.17%)
May 20, 2020 0.5300 0.5800 0.5300 0.5635 220,344 +0.00(+0.62%)
May 19, 2020 0.5745 0.5745 0.5500 0.5600 12,396 -0.01(-2.00%)
May 18, 2020 0.5300 0.5805 0.5300 0.5714 7,552 +0.05(+8.65%)
May 15, 2020 0.5600 0.5600 0.5259 0.5259 6,100 -0.03(-6.09%)
May 14, 2020 0.5355 0.5600 0.5355 0.5600 2,203 +0.02(+3.21%)
May 13, 2020 0.5600 0.5600 0.5400 0.5426 27,478 -0.02(-3.11%)
May 12, 2020 0.5600 0.5600 0.5600 0.5600 517 +0.01(+2.56%)
May 11, 2020 0.5400 0.5460 0.5400 0.5460 2,049 +0.01(+1.11%)
May 08, 2020 0.5900 0.5900 0.5400 0.5400 200 -0.02(-3.57%)
May 07, 2020 0.5600 0.5600 0.5355 0.5600 1,115 +0.02(+4.01%)
May 06, 2020 0.5600 0.5600 0.5300 0.5384 3,698 +0.00(+0.45%)
May 05, 2020 0.5650 0.5650 0.5300 0.5360 26,270 +0.01(+1.32%)
May 04, 2020 0.5250 0.5305 0.5250 0.5290 4,752 -0.01(-1.12%)
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.