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 (%)
Oct 31, 2013 1.080 1.080 1.060 1.070 30,159 +0.01(+0.94%)
Oct 30, 2013 1.045 1.060 1.040 1.060 46,604 +0.02(+1.92%)
Oct 29, 2013 1.030 1.050 1.030 1.040 1,815 -0.01(-0.67%)
Oct 28, 2013 1.046 1.050 1.040 1.047 10,950 +0.01(+0.67%)
Oct 25, 2013 1.050 1.050 1.040 1.040 25,130 -0.02(-1.89%)
Oct 24, 2013 1.060 1.060 1.050 1.060 27,400 -0.01(-0.75%)
Oct 23, 2013 1.056 1.070 1.056 1.068 4,600 -0.01(-1.11%)
Oct 22, 2013 1.060 1.090 1.060 1.080 20,666 +0.03(+2.86%)
Oct 21, 2013 1.070 1.070 1.050 1.050 7,485 +0.00(+0.29%)
Oct 18, 2013 1.050 1.050 1.040 1.047 48,481 -0.01(-1.23%)
Oct 17, 2013 1.070 1.070 1.060 1.060 96,904 -0.03(-2.75%)
Oct 16, 2013 1.090 1.090 1.088 1.090 6,300 +0.01(+0.93%)
Oct 14, 2013 1.080 1.080 1.080 0 +0.01(+0.93%)
Oct 11, 2013 1.063 1.080 1.060 1.070 114,955 +0.00(+0.00%)
Oct 10, 2013 1.060 1.078 1.060 1.070 34,379 +0.03(+2.88%)
Oct 09, 2013 1.040 1.040 1.040 1.040 552 -0.01(-0.95%)
Oct 08, 2013 1.070 1.070 1.050 1.050 2,400 +0.00(+0.00%)
Oct 07, 2013 1.050 1.050 1.050 1.050 5,000 -0.02(-1.87%)
Oct 04, 2013 1.070 1.070 1.070 1.070 1,200 +0.03(+2.88%)
Oct 02, 2013 1.040 1.040 1.040 0 -0.01(-1.14%)
Oct 01, 2013 1.050 1.052 1.050 1.052 900 +0.01(+1.15%)
Sep 30, 2013 1.040 1.040 1.040 1.040 15,000 -0.02(-2.26%)
Sep 27, 2013 1.060 1.064 1.050 1.064 3,100 +0.00(+0.38%)
Sep 26, 2013 1.060 1.060 1.058 1.060 57,500 +0.01(+0.95%)
Sep 25, 2013 1.040 1.056 1.040 1.050 7,325 -0.02(-1.87%)
Sep 24, 2013 1.050 1.070 1.050 1.070 75,675 +0.05(+4.90%)
Sep 23, 2013 1.010 1.040 1.010 1.020 62,900 -0.04(-3.77%)
Sep 20, 2013 1.047 1.060 1.047 1.060 166,912 +0.01(+0.95%)
Sep 19, 2013 1.060 1.060 1.050 1.050 38,000 -0.01(-0.94%)
Sep 18, 2013 1.060 1.060 1.050 1.060 18,017 +0.00(+0.00%)
Sep 17, 2013 1.056 1.060 1.050 1.060 95,150 +0.01(+0.95%)
Sep 16, 2013 1.030 1.050 1.030 1.050 24,333 +0.02(+1.94%)
Sep 13, 2013 1.028 1.030 1.028 1.030 1,703 +0.01(+0.78%)
Sep 12, 2013 1.040 1.040 1.020 1.022 611,950 -0.03(-2.67%)
Sep 11, 2013 1.050 1.060 1.020 1.050 453,262 -0.01(-0.94%)
Sep 10, 2013 1.060 1.070 1.043 1.060 705,450 +0.03(+2.91%)
Sep 09, 2013 1.030 1.040 1.010 1.030 1,083,671 +0.06(+5.97%)
Sep 06, 2013 0.9889 0.9889 0.9720 0.9720 65,000 -0.02(-1.82%)
Sep 05, 2013 0.9808 0.9900 0.9808 0.9900 23,600 +0.00(+0.00%)
Sep 04, 2013 0.9737 0.9900 0.9700 0.9900 225,850 +0.01(+1.01%)
Sep 03, 2013 0.9800 0.9801 0.9800 0.9801 4,450 +0.01(+1.24%)
Aug 30, 2013 0.9613 0.9681 0.9613 0.9681 2,100 +0.01(+0.84%)
Aug 29, 2013 0.9682 0.9682 0.9500 0.9600 19,200 +0.00(+0.21%)
Aug 27, 2013 0.9580 0.9580 0.9580 0 +0.00(+0.10%)
Aug 26, 2013 0.9500 0.9570 0.9500 0.9570 3,800 +0.00(+0.21%)
Aug 23, 2013 0.9578 0.9600 0.9550 0.9550 31,964 -0.01(-0.52%)
Aug 22, 2013 0.9518 0.9600 0.9518 0.9600 27,900 +0.02(+2.13%)
Aug 21, 2013 0.9401 0.9401 0.9400 0.9400 4,000 -0.02(-1.98%)
Aug 20, 2013 0.9491 0.9600 0.9462 0.9590 116,350 -0.03(-3.13%)
Aug 19, 2013 1.010 1.010 0.9900 0.9900 40,300 -0.04(-3.70%)
Aug 16, 2013 1.020 1.030 1.020 1.028 114,192 +0.03(+3.01%)
Aug 15, 2013 0.9800 1.000 0.9800 0.9980 272,052 +0.02(+1.84%)
Aug 13, 2013 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.46%)
Aug 09, 2013 0.9755 0.9755 0.9755 0 +0.03(+2.68%)
Aug 08, 2013 0.9500 0.9500 0.9500 0.9500 1,010 +0.01(+1.06%)
Aug 07, 2013 0.9470 0.9470 0.9400 0.9400 233,300 -0.01(-1.04%)
Aug 06, 2013 0.9455 0.9500 0.9455 0.9499 2,217 +0.02(+2.15%)
Aug 05, 2013 0.9216 0.9300 0.9216 0.9299 3,500 +0.00(+0.03%)
Aug 02, 2013 0.9200 0.9296 0.9200 0.9296 7,000 +0.01(+1.03%)
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.