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

Lenovo Group Ltd ADR (OP: LNVGY )

22.98 +0.39 (+1.73%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 26, 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, 2018 10.49 10.51 10.45 10.49 57,651 +0.06(+0.57%)
May 30, 2018 10.47 10.47 10.36 10.44 190,025 +0.00(+0.00%)
May 29, 2018 10.33 10.54 10.33 10.44 16,554 -0.13(-1.28%)
May 25, 2018 10.57 10.57 10.57 0 +0.74(+7.53%)
May 24, 2018 9.965 9.965 9.790 9.830 11,763 +0.08(+0.82%)
May 23, 2018 9.700 9.750 9.580 9.750 19,556 +0.03(+0.26%)
May 22, 2018 9.640 9.790 9.640 9.725 15,527 -0.02(-0.21%)
May 21, 2018 9.650 9.830 9.650 9.745 16,755 +0.24(+2.58%)
May 18, 2018 9.640 9.640 9.500 9.500 8,504 -0.16(-1.71%)
May 17, 2018 9.520 9.700 9.520 9.665 13,358 -0.22(-2.18%)
May 16, 2018 9.785 9.880 9.760 9.880 9,457 +0.12(+1.23%)
May 15, 2018 9.870 9.916 9.720 9.760 8,959 -0.07(-0.71%)
May 14, 2018 9.680 9.860 9.680 9.830 7,329 +0.14(+1.44%)
May 11, 2018 9.875 9.980 9.690 9.690 8,208 +0.00(+0.00%)
May 10, 2018 9.500 9.690 9.500 9.690 25,109 +0.27(+2.87%)
May 09, 2018 9.370 9.470 9.320 9.420 15,858 +0.10(+1.07%)
May 08, 2018 9.270 9.385 9.270 9.320 27,291 +0.17(+1.86%)
May 07, 2018 9.100 9.308 9.100 9.150 30,678 +0.00(+0.00%)
May 04, 2018 9.300 9.392 9.000 9.150 40,788 -0.21(-2.19%)
May 03, 2018 9.300 9.380 9.300 9.355 10,906 -0.09(-0.95%)
May 02, 2018 9.450 9.480 9.430 9.445 16,434 +0.04(+0.48%)
May 01, 2018 9.510 9.510 9.330 9.400 12,252 -0.02(-0.21%)
Apr 30, 2018 9.545 9.545 9.390 9.420 9,518 +0.12(+1.29%)
Apr 27, 2018 9.369 9.380 9.300 9.300 9,105 +0.18(+1.97%)
Apr 26, 2018 8.970 9.300 8.970 9.120 15,865 -0.31(-3.24%)
Apr 25, 2018 9.500 9.500 9.370 9.425 16,705 -0.13(-1.36%)
Apr 24, 2018 9.520 9.600 9.520 9.555 20,710 +0.02(+0.16%)
Apr 23, 2018 9.654 9.654 9.500 9.540 11,023 -0.03(-0.31%)
Apr 20, 2018 9.840 9.840 9.525 9.570 21,343 -0.36(-3.58%)
Apr 19, 2018 9.910 9.950 9.900 9.925 6,304 -0.02(-0.25%)
Apr 18, 2018 10.00 10.00 9.890 9.950 10,056 -0.10(-1.00%)
Apr 17, 2018 10.22 10.22 10.04 10.05 18,914 -0.06(-0.59%)
Apr 16, 2018 9.970 10.30 9.970 10.11 5,616 -0.16(-1.56%)
Apr 13, 2018 10.25 10.28 10.22 10.27 6,280 -0.09(-0.87%)
Apr 12, 2018 10.35 10.36 10.30 10.36 6,610 +0.09(+0.88%)
Apr 11, 2018 10.30 10.33 10.22 10.27 6,111 +0.01(+0.10%)
Apr 10, 2018 10.22 10.28 10.22 10.26 18,783 -0.08(-0.77%)
Apr 09, 2018 10.24 10.40 10.24 10.34 32,332 +0.22(+2.17%)
Apr 06, 2018 10.40 10.40 10.12 10.12 21,912 -0.28(-2.69%)
Apr 05, 2018 10.34 10.44 10.33 10.40 7,667 -0.04(-0.38%)
Apr 04, 2018 10.34 10.44 10.19 10.44 4,573 -0.02(-0.19%)
Apr 03, 2018 10.41 10.52 10.40 10.46 16,885 +0.31(+3.00%)
Apr 02, 2018 10.21 10.32 10.03 10.15 7,806 -0.10(-0.93%)
Mar 29, 2018 10.25 10.25 10.25 0 -0.06(-0.58%)
Mar 28, 2018 10.16 10.50 10.16 10.31 13,886 -0.29(-2.74%)
Mar 27, 2018 10.50 10.60 10.43 10.60 5,289 +0.16(+1.53%)
Mar 26, 2018 10.30 10.50 10.30 10.44 8,658 +0.04(+0.38%)
Mar 23, 2018 10.21 10.58 10.21 10.40 6,182 -0.13(-1.28%)
Mar 22, 2018 10.41 10.69 10.41 10.54 5,892 -0.08(-0.80%)
Mar 21, 2018 10.42 10.65 10.42 10.62 12,173 +0.13(+1.24%)
Mar 20, 2018 10.35 10.62 10.35 10.49 6,071 +0.08(+0.77%)
Mar 19, 2018 10.41 10.43 10.41 10.41 4,529 -0.11(-1.05%)
Mar 16, 2018 10.55 10.55 10.40 10.52 12,398 -0.03(-0.28%)
Mar 15, 2018 10.77 10.77 10.49 10.55 6,170 +0.00(+0.01%)
Mar 14, 2018 10.53 10.55 10.46 10.55 8,899 -0.07(-0.66%)
Mar 13, 2018 10.52 10.64 10.47 10.62 9,049 +0.03(+0.27%)
Mar 12, 2018 10.46 10.61 10.46 10.59 9,842 +0.12(+1.16%)
Mar 09, 2018 10.47 10.55 10.46 10.47 12,286 +0.05(+0.49%)
Mar 08, 2018 10.35 10.42 10.27 10.42 9,400 +0.12(+1.19%)
Mar 07, 2018 10.33 10.33 10.29 10.29 3,448 -0.11(-1.01%)
Mar 06, 2018 10.42 10.42 10.33 10.40 5,246 +0.06(+0.58%)
Mar 05, 2018 10.12 10.35 10.12 10.34 4,359 -0.03(-0.29%)
Mar 02, 2018 10.28 10.49 10.28 10.37 17,777 +0.05(+0.48%)
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.