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, 2018 0.6600 0.6600 0.6480 0.6600 4,365 +0.03(+5.21%)
Oct 30, 2018 0.6350 0.6350 0.6273 0.6273 14,771 +0.02(+2.84%)
Oct 29, 2018 0.6190 0.6190 0.6000 0.6100 50,770 -0.02(-3.33%)
Oct 26, 2018 0.6310 0.6310 0.6310 0.6310 400 +0.00(+0.54%)
Oct 25, 2018 0.6200 0.6276 0.6200 0.6276 10,200 +0.01(+0.82%)
Oct 23, 2018 0.6225 0.6225 0.6225 0 -0.00(-0.40%)
Oct 22, 2018 0.6565 0.6565 0.6250 0.6250 4,825 -0.02(-2.34%)
Oct 19, 2018 0.6400 0.6680 0.6400 0.6400 4,100 -0.04(-5.88%)
Oct 18, 2018 0.6800 0.6800 0.6700 0.6800 3,275 +0.03(+4.45%)
Oct 16, 2018 0.6510 0.6510 0.6510 0 +0.02(+3.17%)
Oct 15, 2018 0.6400 0.6400 0.6310 0.6310 7,408 +0.02(+3.27%)
Oct 12, 2018 0.5900 0.6300 0.5900 0.6110 1,700 +0.05(+8.91%)
Oct 11, 2018 0.5940 0.6200 0.5610 0.5610 18,599 -0.04(-6.50%)
Oct 10, 2018 0.6100 0.6100 0.6000 0.6000 1,385 -0.04(-6.25%)
Oct 09, 2018 0.6200 0.6400 0.6200 0.6400 33,000 +0.02(+3.39%)
Oct 08, 2018 0.6507 0.6507 0.6190 0.6190 6,215 -0.04(-6.17%)
Oct 05, 2018 0.6635 0.6635 0.6344 0.6597 7,000 -0.07(-9.80%)
Oct 04, 2018 0.7578 0.7578 0.7314 0.7314 30,212 -0.04(-5.48%)
Oct 03, 2018 0.7500 0.7797 0.7500 0.7738 21,601 +0.04(+6.15%)
Oct 02, 2018 0.7290 0.7290 0.7290 0.7290 1,000 +0.02(+2.68%)
Oct 01, 2018 0.7250 0.7250 0.7100 0.7100 5,545 -0.02(-3.27%)
Sep 28, 2018 0.7200 0.7500 0.7200 0.7340 14,000 +0.02(+3.38%)
Sep 27, 2018 0.6900 0.7100 0.6900 0.7100 32,700 +0.04(+5.94%)
Sep 26, 2018 0.6702 0.6702 0.6702 20 +0.00(+0.00%)
Sep 25, 2018 0.6702 0.6702 0.6702 75 +0.00(+0.00%)
Sep 21, 2018 0.6702 0.6702 0.6702 0 +0.00(+0.63%)
Sep 20, 2018 0.6660 0.6660 0.6660 0.6660 130 -0.02(-3.48%)
Sep 19, 2018 0.6850 0.6950 0.6700 0.6900 5,225 +0.00(+0.44%)
Sep 18, 2018 0.6800 0.6941 0.6800 0.6870 2,607 +0.01(+1.03%)
Sep 17, 2018 0.6812 0.6900 0.6800 0.6800 9,575 +0.02(+3.03%)
Sep 14, 2018 0.6976 0.6976 0.6600 0.6600 2,100 -0.04(-5.71%)
Sep 13, 2018 0.6750 0.7000 0.6750 0.7000 4,025 +0.00(+0.00%)
Sep 12, 2018 0.6789 0.7000 0.6699 0.7000 2,883 +0.04(+6.54%)
Sep 10, 2018 0.6570 0.6570 0.6570 0 -0.01(-1.94%)
Sep 07, 2018 0.6700 0.6700 0.6700 0.6700 300 +0.01(+1.52%)
Sep 05, 2018 0.6600 0.6600 0.6600 0 -0.01(-0.87%)
Sep 04, 2018 0.6487 0.6658 0.6487 0.6658 904 +0.02(+2.87%)
Aug 31, 2018 0.6472 0.6472 0.6472 0 -0.01(-1.19%)
Aug 29, 2018 0.6550 0.6550 0.6550 0 +0.00(+0.00%)
Aug 28, 2018 0.6585 0.6600 0.6428 0.6550 16,900 -0.01(-0.76%)
Aug 27, 2018 0.6500 0.6600 0.6430 0.6600 38,058 +0.02(+2.64%)
Aug 24, 2018 0.6430 0.6430 0.6430 0.6430 1,000 -0.01(-1.08%)
Aug 23, 2018 0.6440 0.6500 0.6440 0.6500 4,800 +0.01(+0.93%)
Aug 22, 2018 0.6440 0.6500 0.6440 0.6440 51,800 -0.01(-0.92%)
Aug 21, 2018 0.6500 0.6500 0.6500 0.6500 167 +0.01(+0.88%)
Aug 20, 2018 0.6247 0.6443 0.6247 0.6443 369,955 +0.03(+5.31%)
Aug 17, 2018 0.6055 0.6200 0.6055 0.6118 17,600 +0.01(+1.97%)
Aug 16, 2018 0.5900 0.6000 0.5900 0.6000 8,319 +0.06(+11.11%)
Aug 15, 2018 0.5512 0.5512 0.5400 0.5400 1,775 -0.02(-3.57%)
Aug 14, 2018 0.5600 0.5600 0.5600 85 +0.00(+0.00%)
Aug 13, 2018 0.5500 0.5608 0.5500 0.5600 5,100 -0.01(-1.75%)
Aug 10, 2018 0.5700 0.5700 0.5700 0.5700 1,200 +0.02(+3.64%)
Aug 09, 2018 0.5416 0.5500 0.5416 0.5500 3,531 -0.01(-0.90%)
Aug 08, 2018 0.5550 0.5550 0.5550 0.5550 10,000 +0.03(+5.51%)
Aug 06, 2018 0.5260 0.5260 0.5260 0 -0.01(-1.87%)
Aug 03, 2018 0.5500 0.5500 0.5300 0.5360 4,200 -0.02(-4.29%)
Aug 02, 2018 0.5600 0.5600 0.5600 0.5600 12,387 +0.00(+0.72%)
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.