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

Lenovo Group Ltd (OP: LNVGF )

1.425 +0.025 (+1.79%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 24, 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 (%)
Jan 31, 2014 1.330 1.350 1.320 1.348 0 -0.00(-0.15%)
Jan 30, 2014 1.360 1.370 1.340 1.350 182,282 -0.04(-3.16%)
Jan 29, 2014 1.400 1.410 1.380 1.394 38,253 +0.04(+3.25%)
Jan 28, 2014 1.340 1.360 1.340 1.350 336,830 +0.08(+6.31%)
Jan 27, 2014 1.300 1.300 1.270 1.270 861,457 -0.06(-4.51%)
Jan 24, 2014 1.360 1.360 1.320 1.330 0 -0.06(-4.11%)
Jan 23, 2014 1.340 1.390 1.337 1.387 141,456 +0.05(+3.51%)
Jan 22, 2014 1.340 1.340 1.337 1.340 22,800 -0.02(-1.47%)
Jan 21, 2014 1.340 1.370 1.340 1.360 45,374 +0.06(+4.62%)
Jan 17, 2014 1.300 1.300 1.300 0 -0.03(-2.26%)
Jan 16, 2014 1.340 1.360 1.330 1.330 147,516 +0.05(+3.50%)
Jan 15, 2014 1.270 1.290 1.270 1.285 35,172 +0.06(+5.07%)
Jan 14, 2014 1.230 1.230 1.220 1.223 15,600 +0.00(+0.25%)
Jan 13, 2014 1.210 1.222 1.210 1.220 47,685 +0.04(+3.21%)
Jan 10, 2014 1.170 1.190 1.170 1.182 25,100 +0.02(+1.90%)
Jan 09, 2014 1.170 1.170 1.160 1.160 15,208 -0.01(-0.85%)
Jan 08, 2014 1.160 1.170 1.160 1.170 12,050 +0.01(+0.86%)
Jan 07, 2014 1.170 1.170 1.158 1.160 567,372 -0.03(-2.36%)
Jan 06, 2014 1.200 1.200 1.180 1.188 30,880 -0.02(-1.82%)
Jan 03, 2014 1.210 1.210 1.200 1.210 0 -0.01(-0.58%)
Jan 02, 2014 1.213 1.217 1.213 1.217 4,016 +0.01(+0.41%)
Dec 31, 2013 1.212 1.212 1.212 0 -0.01(-0.66%)
Dec 30, 2013 1.220 1.220 1.200 1.220 27,675 +0.00(+0.00%)
Dec 27, 2013 1.220 1.220 1.200 1.220 17,950 +0.01(+1.12%)
Dec 26, 2013 1.190 1.220 1.190 1.206 33,242 +0.01(+0.54%)
Dec 24, 2013 1.220 1.220 1.200 1.200 0 +0.00(+0.00%)
Dec 23, 2013 1.184 1.200 1.184 1.200 1,600 +0.03(+2.56%)
Dec 20, 2013 1.170 1.186 1.170 1.170 0 -0.04(-3.31%)
Dec 19, 2013 1.210 1.212 1.210 1.210 2,170 -0.00(-0.17%)
Dec 18, 2013 1.220 1.220 1.210 1.212 8,339 -0.01(-0.66%)
Dec 17, 2013 1.216 1.220 1.200 1.220 51,200 +0.02(+1.67%)
Dec 16, 2013 1.200 1.200 1.200 1.200 4,669 +0.01(+0.93%)
Dec 13, 2013 1.196 1.196 1.180 1.189 0 -0.02(-1.57%)
Dec 12, 2013 1.210 1.210 1.200 1.208 237,287 -0.02(-1.31%)
Dec 11, 2013 1.230 1.230 1.224 1.224 3,500 +0.00(+0.33%)
Dec 10, 2013 1.220 1.230 1.220 1.220 5,320 -0.00(-0.29%)
Dec 09, 2013 1.223 1.230 1.220 1.224 61,250 +0.01(+0.45%)
Dec 06, 2013 1.200 1.230 1.200 1.218 27,864 +0.04(+3.22%)
Dec 05, 2013 1.180 1.180 1.177 1.180 56,900 +0.01(+0.85%)
Dec 04, 2013 1.163 1.180 1.163 1.170 39,413 +0.00(+0.00%)
Dec 03, 2013 1.180 1.180 1.170 1.170 20,683 -0.03(-2.50%)
Dec 02, 2013 1.193 1.200 1.193 1.200 2,100 +0.02(+1.69%)
Nov 29, 2013 1.200 1.200 1.180 1.180 2,635 -0.02(-1.67%)
Nov 27, 2013 1.193 1.200 1.193 1.200 39,776 +0.01(+1.18%)
Nov 26, 2013 1.200 1.200 1.180 1.186 7,100 -0.00(-0.34%)
Nov 25, 2013 1.200 1.200 1.170 1.190 20,595 +0.04(+3.48%)
Nov 22, 2013 1.150 1.159 1.140 1.150 101,870 -0.01(-0.86%)
Nov 21, 2013 1.166 1.180 1.160 1.160 16,550 -0.00(-0.34%)
Nov 20, 2013 1.150 1.166 1.150 1.164 67,021 -0.03(-2.18%)
Nov 19, 2013 1.190 1.210 1.180 1.190 32,486 -0.03(-2.46%)
Nov 18, 2013 1.220 1.230 1.210 1.220 137,788 +0.04(+3.39%)
Nov 15, 2013 1.170 1.180 1.160 1.180 35,489 +0.03(+2.61%)
Nov 14, 2013 1.150 1.150 1.137 1.150 18,418 +0.03(+2.68%)
Nov 13, 2013 1.130 1.140 1.120 1.120 30,215 -0.02(-1.75%)
Nov 12, 2013 1.150 1.150 1.138 1.140 117,998 +0.02(+1.79%)
Nov 11, 2013 1.120 1.140 1.120 1.120 91,900 +0.00(+0.31%)
Nov 08, 2013 1.110 1.120 1.100 1.117 54,141 +0.01(+0.59%)
Nov 07, 2013 1.120 1.120 1.100 1.110 122,900 +0.02(+1.74%)
Nov 06, 2013 1.100 1.100 1.090 1.091 39,500 +0.00(+0.09%)
Nov 05, 2013 1.090 1.100 1.090 1.090 400 +0.01(+0.93%)
Nov 04, 2013 1.090 1.090 1.080 1.080 15,766 -0.01(-0.64%)
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.