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 (%)
Dec 31, 2018 0.6600 0.6600 0.6600 0.6600 4,000 -0.00(-0.30%)
Dec 28, 2018 0.6600 0.6620 0.6600 0.6620 4,600 +0.00(+0.53%)
Dec 27, 2018 0.6700 0.6700 0.6585 0.6585 1,250 -0.04(-5.25%)
Dec 26, 2018 0.6950 0.6950 0.6950 0.6950 389 -0.02(-2.11%)
Dec 20, 2018 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Dec 19, 2018 0.7000 0.7300 0.7000 0.7000 3,158 +0.01(+1.45%)
Dec 17, 2018 0.6900 0.6900 0.6900 0 -0.00(-0.68%)
Dec 14, 2018 0.6947 0.6947 0.6947 0.6947 900 +0.00(+0.68%)
Dec 13, 2018 0.6900 0.6900 0.6900 0.6900 42,320 -0.02(-2.82%)
Dec 12, 2018 0.7050 0.7100 0.7050 0.7100 3,818 +0.02(+2.90%)
Dec 11, 2018 0.6803 0.7221 0.6803 0.6900 7,060 +0.02(+3.76%)
Dec 10, 2018 0.6650 0.6650 0.6650 0.6650 2,500 -0.05(-6.47%)
Dec 07, 2018 0.7110 0.7110 0.7110 0.7110 5,000 +0.05(+6.92%)
Dec 06, 2018 0.6650 0.7100 0.6650 0.6650 3,225 -0.06(-8.78%)
Dec 04, 2018 0.7500 0.7500 0.7290 0.7290 3,100 -0.02(-2.80%)
Dec 03, 2018 0.7425 0.7500 0.7275 0.7500 22,361 +0.02(+2.60%)
Nov 30, 2018 0.7150 0.7400 0.7150 0.7310 7,900 +0.04(+5.67%)
Nov 29, 2018 0.7110 0.7185 0.6900 0.6918 43,365 -0.04(-5.23%)
Nov 28, 2018 0.7090 0.7300 0.7000 0.7300 1,997 +0.02(+3.24%)
Nov 27, 2018 0.7071 0.7071 0.7071 0.7071 2,600 +0.01(+1.89%)
Nov 26, 2018 0.6940 0.6940 0.6940 0.6940 6,500 +0.00(+0.58%)
Nov 23, 2018 0.7160 0.7160 0.6900 0.6900 19,300 -0.01(-1.25%)
Nov 21, 2018 0.6987 0.6987 0.6987 0 -0.04(-5.39%)
Nov 19, 2018 0.7385 0.7385 0.7385 0 -0.01(-0.67%)
Nov 16, 2018 0.7278 0.7435 0.7247 0.7435 1,600 +0.01(+1.24%)
Nov 15, 2018 0.7200 0.7344 0.7200 0.7344 389 -0.02(-2.08%)
Nov 14, 2018 0.7500 0.7500 0.7500 0.7500 16,420 +0.00(+0.00%)
Nov 13, 2018 0.7500 0.7500 0.7400 0.7500 12,617 +0.03(+4.17%)
Nov 12, 2018 0.7150 0.7500 0.7150 0.7200 78,835 -0.02(-2.48%)
Nov 09, 2018 0.7234 0.7500 0.7234 0.7383 36,300 +0.05(+7.00%)
Nov 08, 2018 0.7243 0.7243 0.6900 0.6900 16,830 -0.04(-5.48%)
Nov 07, 2018 0.7000 0.7300 0.7000 0.7300 110,324 +0.06(+8.41%)
Nov 06, 2018 0.6873 0.6873 0.6734 0.6734 7,017 -0.01(-0.97%)
Nov 05, 2018 0.6838 0.6838 0.6780 0.6800 14,673 -0.01(-1.09%)
Nov 02, 2018 0.7167 0.7167 0.6822 0.6875 44,700 +0.03(+4.17%)
Nov 01, 2018 0.6600 0.6600 0.6600 0.6600 150 +0.00(+0.00%)
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%)
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.