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 (%)
Dec 31, 2015 1.003 1.003 1.003 0 -0.01(-0.69%)
Dec 30, 2015 1.010 1.013 1.010 1.010 2,100 +0.00(+0.00%)
Dec 29, 2015 1.013 1.034 1.010 1.010 4,640 -0.00(-0.44%)
Dec 28, 2015 1.013 1.014 1.013 1.014 3,200 -0.04(-3.56%)
Dec 24, 2015 1.052 1.052 1.052 0 +0.01(+1.15%)
Dec 23, 2015 1.050 1.050 1.040 1.040 41,140 +0.00(+0.19%)
Dec 22, 2015 1.020 1.038 1.020 1.038 8,830 +0.02(+1.47%)
Dec 21, 2015 1.035 1.035 1.020 1.023 40,420 -0.01(-0.68%)
Dec 17, 2015 1.030 1.030 1.030 0 +0.01(+0.98%)
Dec 16, 2015 1.020 1.020 1.020 1.020 2,500 +0.01(+0.99%)
Dec 15, 2015 1.010 1.020 1.010 1.010 20,744 +0.00(+0.00%)
Dec 14, 2015 1.020 1.020 1.010 1.010 6,776 -0.02(-1.94%)
Dec 11, 2015 1.030 1.030 1.030 1.030 763 +0.02(+1.98%)
Dec 10, 2015 1.010 1.018 1.010 1.010 9,024 -0.05(-4.72%)
Dec 09, 2015 1.080 1.080 1.060 1.060 650 -0.01(-0.93%)
Dec 08, 2015 1.095 1.100 1.070 1.070 5,880 -0.03(-3.17%)
Dec 07, 2015 1.105 1.105 1.105 1.105 1,450 +0.03(+3.27%)
Dec 04, 2015 1.076 1.076 1.070 1.070 3,000 -0.00(-0.19%)
Dec 03, 2015 1.070 1.072 1.070 1.072 135,578 -0.01(-0.74%)
Dec 02, 2015 1.100 1.100 1.080 1.080 7,141 -0.01(-0.92%)
Dec 01, 2015 1.075 1.090 1.070 1.090 5,626 +0.04(+3.81%)
Nov 30, 2015 1.050 1.050 1.050 1.050 1,000 -0.02(-1.87%)
Nov 27, 2015 1.070 1.070 1.070 1.070 300 -0.02(-1.83%)
Nov 25, 2015 1.090 1.090 1.090 0 -0.02(-1.80%)
Nov 24, 2015 1.080 1.110 1.080 1.110 12,241 +0.03(+2.78%)
Nov 23, 2015 1.080 35,452 -0.02(-1.82%)
Nov 20, 2015 1.090 1.100 1.090 1.100 3,543 +0.02(+1.66%)
Nov 19, 2015 1.081 1.082 1.081 1.082 2,145 +0.00(+0.19%)
Nov 18, 2015 1.073 1.080 1.070 1.080 9,820 -0.02(-1.82%)
Nov 17, 2015 1.100 1.100 1.091 1.100 8,795 +0.02(+1.85%)
Nov 16, 2015 1.050 1.100 1.050 1.080 13,820 +0.04(+3.85%)
Nov 13, 2015 1.040 1.050 1.040 1.040 32,530 +0.06(+6.12%)
Nov 12, 2015 0.9772 0.9800 0.9772 0.9800 103,777 +0.03(+3.18%)
Nov 11, 2015 0.9386 0.9498 0.9226 0.9498 23,060 +0.02(+2.54%)
Nov 10, 2015 0.9471 0.9471 0.9198 0.9263 29,774 -0.03(-3.06%)
Nov 09, 2015 0.9554 0.9728 0.9554 0.9555 34,411 -0.00(-0.51%)
Nov 06, 2015 0.9603 0.9604 0.9603 0.9604 37,000 -0.02(-1.70%)
Nov 05, 2015 0.9937 0.9981 0.9700 0.9770 5,420 -0.01(-0.91%)
Nov 04, 2015 0.9896 0.9900 0.9706 0.9860 38,854 +0.03(+3.52%)
Nov 03, 2015 0.9484 0.9525 0.9484 0.9525 5,368 +0.03(+2.97%)
Nov 02, 2015 0.9250 0.9250 0.9250 0.9250 2,001 +0.01(+0.54%)
Oct 30, 2015 0.9138 0.9400 0.9138 0.9200 130,660 +0.02(+2.54%)
Oct 29, 2015 0.8972 0.8972 0.8972 0.8972 13,334 -0.00(-0.31%)
Oct 28, 2015 0.9100 0.9100 0.8800 0.9000 15,390 -0.02(-2.54%)
Oct 27, 2015 0.9234 0.9234 0.9234 0.9234 477,885 +0.01(+1.22%)
Oct 26, 2015 0.9400 0.9400 0.9123 0.9123 15,561 +0.01(+0.95%)
Oct 23, 2015 0.9038 0.9038 0.9038 0.9038 11,011 +0.00(+0.42%)
Oct 22, 2015 0.9000 0.9000 0.9000 0.9000 350 -0.04(-4.67%)
Oct 21, 2015 0.9355 0.9475 0.9355 0.9441 7,295 +0.02(+2.23%)
Oct 20, 2015 0.9300 0.9355 0.9235 0.9235 23,500 -0.01(-0.70%)
Oct 19, 2015 0.9211 0.9300 0.9211 0.9300 6,846 -0.04(-4.12%)
Oct 16, 2015 0.9500 0.9700 0.9500 0.9700 339,955 +0.00(+0.00%)
Oct 14, 2015 0.9700 0.9700 0.9700 0 +0.02(+1.92%)
Oct 13, 2015 0.9900 0.9900 0.9517 0.9517 2,174 -0.04(-3.86%)
Oct 12, 2015 0.9608 0.9900 0.9608 0.9900 12,761 +0.09(+10.00%)
Oct 09, 2015 0.9000 0.9149 0.9000 0.9000 48,060 +0.01(+1.12%)
Oct 08, 2015 0.8900 0.8900 0.8900 0.8900 236 +0.01(+1.14%)
Oct 07, 2015 0.8792 0.9012 0.8792 0.8800 12,690 +0.04(+4.33%)
Oct 06, 2015 0.8435 0.8435 0.8435 0.8435 4,003 -0.04(-4.15%)
Oct 05, 2015 0.8799 0.8800 0.8778 0.8800 17,492 +0.02(+2.33%)
Oct 02, 2015 0.8450 0.8600 0.8450 0.8600 12,409 +0.03(+3.56%)
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.