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 29, 2021 1.200 1.200 1.120 1.190 40,600 -0.04(-2.86%)
Jan 28, 2021 1.220 1.230 1.200 1.225 8,046 -0.02(-2.00%)
Jan 27, 2021 1.280 1.300 1.200 1.250 47,161 -0.01(-0.79%)
Jan 26, 2021 1.295 1.340 1.260 1.260 50,355 -0.02(-1.56%)
Jan 25, 2021 1.220 1.310 1.200 1.280 113,529 +0.07(+5.79%)
Jan 22, 2021 1.200 1.220 1.160 1.210 31,700 +0.02(+1.68%)
Jan 21, 2021 1.190 1.200 1.170 1.190 12,973 +0.03(+2.59%)
Jan 20, 2021 1.190 1.240 1.150 1.160 16,203 -0.02(-1.69%)
Jan 19, 2021 1.150 1.180 1.130 1.180 7,188 +0.04(+3.42%)
Jan 15, 2021 1.141 1.147 1.120 1.141 6,400 +0.00(+0.09%)
Jan 14, 2021 1.160 1.190 1.130 1.140 49,266 -0.01(-0.87%)
Jan 13, 2021 1.100 1.190 1.100 1.150 195,874 +0.06(+5.50%)
Jan 12, 2021 1.040 1.100 1.040 1.090 54,223 +0.10(+9.55%)
Jan 11, 2021 0.9530 1.100 0.9530 0.9950 15,761 -0.03(-2.93%)
Jan 08, 2021 1.000 1.030 1.000 1.025 38,000 +0.04(+4.06%)
Jan 07, 2021 1.020 1.020 0.9850 0.9850 15,955 +0.01(+1.03%)
Jan 06, 2021 1.000 1.010 0.9500 0.9750 74,949 -0.03(-2.50%)
Jan 05, 2021 0.9725 1.030 0.9725 1.000 112,360 +0.02(+2.04%)
Jan 04, 2021 0.9700 0.9800 0.9675 0.9800 3,337 +0.07(+7.69%)
Dec 31, 2020 0.9100 0.9100 0.9100 22,564 +0.01(+0.63%)
Dec 30, 2020 0.9250 0.9250 0.8954 0.9043 22,564 -0.02(-2.24%)
Dec 29, 2020 0.9137 0.9250 0.9137 0.9250 2,405 +0.01(+1.15%)
Dec 28, 2020 0.9090 0.9145 0.9090 0.9145 10,469 +0.02(+2.52%)
Dec 24, 2020 0.8920 0.8920 0.8920 0.8920 200 -0.02(-1.87%)
Dec 23, 2020 0.9090 0.9090 0.9090 0.9090 1,171 +0.03(+3.27%)
Dec 22, 2020 0.8880 0.8880 0.8802 0.8802 1,382 +0.01(+1.52%)
Dec 21, 2020 0.8600 0.8984 0.8600 0.8670 13,004 -0.03(-3.72%)
Dec 18, 2020 0.8757 0.9005 0.8757 0.9005 69,800 +0.03(+3.86%)
Dec 17, 2020 0.8550 0.8950 0.8550 0.8670 41,222 -0.03(-3.61%)
Dec 16, 2020 0.9300 0.9300 0.8875 0.8995 3,121 +0.04(+4.13%)
Dec 15, 2020 0.9100 0.9100 0.8460 0.8638 31,879 +0.03(+4.07%)
Dec 14, 2020 0.7850 0.8700 0.7850 0.8300 86,234 +0.08(+10.67%)
Dec 11, 2020 0.7297 0.7500 0.7290 0.7500 4,600 +0.01(+1.90%)
Dec 10, 2020 0.7150 0.7400 0.7150 0.7360 1,401 +0.02(+2.22%)
Dec 09, 2020 0.7000 0.7200 0.7000 0.7200 1,002 -0.02(-2.11%)
Dec 08, 2020 0.7050 0.7355 0.7050 0.7355 12,505 +0.00(+0.07%)
Dec 07, 2020 0.7425 0.7425 0.7350 0.7350 4,208 +0.01(+0.82%)
Dec 04, 2020 0.7290 0.7290 0.7290 0.7290 100 +0.03(+4.89%)
Dec 03, 2020 0.6950 0.6950 0.6950 0.6950 1,364 -0.03(-4.05%)
Dec 02, 2020 0.7150 0.7243 0.7150 0.7243 10,590 -0.01(-0.78%)
Dec 01, 2020 0.7191 0.7300 0.7191 0.7300 19,000 +0.03(+3.74%)
Nov 30, 2020 0.7500 0.7500 0.7000 0.7037 20,036 -0.05(-6.21%)
Nov 27, 2020 0.7400 0.7723 0.7300 0.7503 15,900 +0.01(+0.71%)
Nov 25, 2020 0.7425 0.7450 0.7055 0.7450 9,800 +0.02(+2.05%)
Nov 24, 2020 0.7750 0.7750 0.7300 0.7300 206,050 +0.03(+3.55%)
Nov 23, 2020 0.7050 0.7456 0.7050 0.7050 54,718 +0.02(+2.17%)
Nov 20, 2020 0.7005 0.7256 0.6900 0.6900 4,400 -0.00(-0.07%)
Nov 19, 2020 0.7200 0.7200 0.6905 0.6905 1,151 +0.00(+0.39%)
Nov 18, 2020 0.6950 0.6950 0.6850 0.6878 3,457 -0.01(-2.09%)
Nov 17, 2020 0.6650 0.7200 0.6650 0.7025 5,839 +0.04(+6.44%)
Nov 16, 2020 0.7000 0.7000 0.6516 0.6600 4,810 -0.02(-2.94%)
Nov 13, 2020 0.6750 0.6800 0.6633 0.6800 600 +0.03(+4.62%)
Nov 12, 2020 0.6500 0.6500 0.6500 0.6500 294 -0.04(-5.80%)
Nov 11, 2020 0.7000 0.7000 0.6800 0.6900 15,832 -0.02(-2.82%)
Nov 10, 2020 0.6750 0.7100 0.6616 0.7100 15,397 +0.01(+1.43%)
Nov 09, 2020 0.6900 0.7349 0.6900 0.7000 13,484 -0.01(-1.41%)
Nov 06, 2020 0.6600 0.7150 0.6600 0.7100 9,100 -0.01(-0.70%)
Nov 05, 2020 0.7047 0.7150 0.7047 0.7150 6,594 +0.02(+3.06%)
Nov 04, 2020 0.7000 0.7000 0.6700 0.6938 35,222 +0.04(+6.74%)
Nov 03, 2020 0.6500 0.6600 0.6450 0.6500 30,438 +0.01(+0.78%)
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.