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

Lenovo Group Ltd (OP: LNVGF )

1.480 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
May 30, 2014 1.250 1.250 1.230 1.230 32,166 -0.01(-0.81%)
May 29, 2014 1.250 1.250 1.240 1.240 45,760 -0.02(-1.59%)
May 28, 2014 1.280 1.280 1.260 1.260 71,276 +0.02(+1.61%)
May 27, 2014 1.230 1.280 1.220 1.240 140,396 +0.02(+1.64%)
May 23, 2014 1.220 1.220 1.220 0 +0.00(+0.00%)
May 22, 2014 1.230 1.230 1.210 1.220 43,851 +0.00(+0.00%)
May 21, 2014 1.230 1.230 1.210 1.220 188,670 +0.04(+3.39%)
May 20, 2014 1.180 1.180 1.170 1.180 245,477 +0.01(+0.85%)
May 19, 2014 1.160 1.170 1.154 1.170 523,210 +0.00(+0.17%)
May 16, 2014 1.160 1.170 1.150 1.168 45,065 +0.03(+2.46%)
May 15, 2014 1.149 1.150 1.120 1.140 34,435 +0.01(+0.88%)
May 14, 2014 1.128 1.130 1.128 1.130 6,097 +0.01(+1.07%)
May 13, 2014 1.100 1.120 1.100 1.118 5,830 +0.01(+0.72%)
May 12, 2014 1.100 1.110 1.090 1.110 33,578 +0.03(+2.78%)
May 09, 2014 1.080 1.089 1.080 1.080 23,300 +0.00(+0.00%)
May 08, 2014 1.100 1.100 1.080 1.080 70,190 -0.03(-2.70%)
May 07, 2014 1.110 1.110 1.100 1.110 49,193 -0.02(-1.77%)
May 06, 2014 1.110 1.130 1.110 1.130 4,010 +0.00(+0.13%)
May 05, 2014 1.110 1.140 1.110 1.129 104,635 -0.01(-1.27%)
May 02, 2014 1.143 1.143 1.143 1.143 10,000 +0.00(+0.26%)
May 01, 2014 1.140 1.140 1.140 1.140 5,075 +0.01(+0.75%)
Apr 30, 2014 1.120 1.131 1.120 1.131 13,100 +0.00(+0.13%)
Apr 29, 2014 1.130 1.140 1.130 1.130 13,170 +0.01(+1.20%)
Apr 28, 2014 1.130 1.130 1.110 1.117 78,200 -0.01(-1.05%)
Apr 25, 2014 1.139 1.140 1.120 1.129 24,525 -0.00(-0.13%)
Apr 24, 2014 1.139 1.140 1.130 1.130 20,230 -0.02(-1.74%)
Apr 23, 2014 1.150 1.150 1.133 1.150 15,100 -0.02(-1.71%)
Apr 22, 2014 1.153 1.170 1.150 1.170 32,630 -0.03(-2.50%)
Apr 21, 2014 1.207 1.210 1.190 1.200 8,768 -0.01(-0.83%)
Apr 17, 2014 1.210 1.210 1.210 0 +0.01(+0.83%)
Apr 16, 2014 1.210 1.210 1.190 1.200 10,525 +0.02(+1.69%)
Apr 15, 2014 1.200 1.200 1.180 1.180 8,275 -0.03(-2.48%)
Apr 14, 2014 1.230 1.230 1.210 1.210 6,150 +0.00(+0.01%)
Apr 11, 2014 1.203 1.220 1.200 1.210 0 +0.01(+0.83%)
Apr 10, 2014 1.200 1.230 1.200 1.200 18,816 +0.04(+3.45%)
Apr 09, 2014 1.150 1.170 1.150 1.160 50,914 +0.02(+1.75%)
Apr 08, 2014 1.144 1.160 1.140 1.140 75,900 -0.02(-1.72%)
Apr 07, 2014 1.151 1.160 1.151 1.160 11,430 +0.02(+1.75%)
Apr 04, 2014 1.141 1.160 1.140 1.140 0 -0.03(-2.56%)
Apr 03, 2014 1.160 1.180 1.160 1.170 11,506 +0.02(+1.74%)
Apr 02, 2014 1.160 1.160 1.150 1.150 71,500 +0.00(+0.00%)
Apr 01, 2014 1.120 1.160 1.120 1.150 28,765 +0.05(+4.55%)
Mar 31, 2014 1.106 1.120 1.100 1.100 24,872 -0.00(-0.01%)
Mar 28, 2014 1.100 1.102 1.090 1.100 0 +0.01(+0.93%)
Mar 27, 2014 1.090 1.100 1.090 1.090 8,675 +0.01(+0.93%)
Mar 26, 2014 1.100 1.100 1.080 1.080 119,515 +0.01(+0.93%)
Mar 25, 2014 1.080 1.080 1.070 1.070 5,050 -0.02(-1.83%)
Mar 24, 2014 1.090 1.090 1.082 1.090 1,671,580 -0.01(-0.91%)
Mar 21, 2014 1.090 1.100 1.090 1.100 58,324 +0.01(+0.92%)
Mar 20, 2014 1.070 1.090 1.070 1.090 30,541 -0.02(-1.80%)
Mar 19, 2014 1.090 1.110 1.090 1.110 26,000 +0.04(+3.74%)
Mar 18, 2014 1.076 1.090 1.070 1.070 1,261,990 +0.00(+0.00%)
Mar 17, 2014 1.070 1.090 1.070 1.070 10,375 +0.00(+0.00%)
Mar 14, 2014 1.060 1.070 1.060 1.070 0 +0.00(+0.28%)
Mar 13, 2014 1.090 1.090 1.060 1.067 2,032,893 -0.02(-2.11%)
Mar 12, 2014 1.080 1.100 1.080 1.090 22,325 +0.00(+0.00%)
Mar 11, 2014 1.090 1.100 1.090 1.090 216,887 +0.02(+1.87%)
Mar 10, 2014 1.070 1.070 1.050 1.070 37,610 -0.01(-0.93%)
Mar 07, 2014 1.077 1.080 1.070 1.080 0 +0.00(+0.19%)
Mar 06, 2014 1.080 1.080 1.070 1.078 21,238 +0.02(+1.70%)
Mar 05, 2014 1.070 1.070 1.060 1.060 136,969 -0.03(-2.75%)
Mar 04, 2014 1.072 1.090 1.070 1.090 67,051 +0.02(+1.87%)
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.