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 (%)
Jul 31, 2014 1.350 1.390 1.350 1.376 48,348 +0.03(+1.93%)
Jul 30, 2014 1.399 1.399 1.350 1.350 71,135 -0.05(-3.57%)
Jul 29, 2014 1.393 1.400 1.390 1.400 77,868 +0.01(+0.43%)
Jul 28, 2014 1.410 1.410 1.390 1.394 34,303 -0.02(-1.13%)
Jul 25, 2014 1.390 1.410 1.390 1.410 5,988 +0.01(+0.71%)
Jul 24, 2014 1.396 1.400 1.396 1.400 7,170 +0.05(+3.70%)
Jul 23, 2014 1.380 1.380 1.350 1.350 82,640 -0.05(-3.57%)
Jul 22, 2014 1.392 1.400 1.390 1.400 32,280 +0.00(+0.00%)
Jul 21, 2014 1.400 1.420 1.400 1.400 60,415 -0.03(-2.10%)
Jul 18, 2014 1.410 1.430 1.410 1.430 472,729 +0.02(+1.56%)
Jul 17, 2014 1.410 1.410 1.400 1.408 36,067 -0.01(-0.85%)
Jul 16, 2014 1.418 1.420 1.410 1.420 30,501 +0.01(+0.71%)
Jul 15, 2014 1.410 1.420 1.410 1.410 40,538 +0.01(+0.71%)
Jul 14, 2014 1.410 1.410 1.390 1.400 109,331 +0.01(+0.86%)
Jul 11, 2014 1.400 1.400 1.387 1.388 57,209 +0.02(+1.31%)
Jul 10, 2014 1.370 1.370 1.365 1.370 10,700 +0.00(+0.00%)
Jul 09, 2014 1.365 1.370 1.362 1.370 617,756 -0.01(-0.72%)
Jul 08, 2014 1.400 1.400 1.370 1.380 102,319 +0.02(+1.58%)
Jul 07, 2014 1.341 1.360 1.340 1.359 212,578 -0.01(-0.84%)
Jul 03, 2014 1.370 1.370 1.370 0 +0.01(+1.03%)
Jul 02, 2014 1.360 1.360 1.356 1.356 13,345 -0.00(-0.29%)
Jul 01, 2014 1.372 1.380 1.360 1.360 27,373 +0.00(+0.00%)
Jun 30, 2014 1.380 1.380 1.350 1.360 51,275 +0.03(+2.10%)
Jun 27, 2014 1.340 1.340 1.330 1.332 2,965 +0.01(+0.91%)
Jun 26, 2014 1.337 1.340 1.320 1.320 114,300 -0.02(-1.49%)
Jun 25, 2014 1.350 1.350 1.330 1.340 38,575 +0.01(+0.75%)
Jun 24, 2014 1.310 1.332 1.310 1.330 43,560 +0.01(+0.99%)
Jun 23, 2014 1.320 1.320 1.300 1.317 146,610 -0.01(-0.87%)
Jun 20, 2014 1.330 1.330 1.320 1.329 32,117 +0.02(+1.26%)
Jun 19, 2014 1.303 1.320 1.303 1.312 160,680 +0.03(+1.94%)
Jun 18, 2014 1.270 1.287 1.270 1.287 263,450 +0.01(+0.55%)
Jun 17, 2014 1.280 1.290 1.280 1.280 62,902 +0.00(+0.00%)
Jun 16, 2014 1.295 1.300 1.270 1.280 39,900 +0.01(+0.79%)
Jun 13, 2014 1.288 1.290 1.270 1.270 443,554 +0.02(+1.60%)
Jun 12, 2014 1.259 1.260 1.240 1.250 14,140 +0.02(+1.63%)
Jun 11, 2014 1.250 1.250 1.230 1.230 9,950 -0.01(-0.81%)
Jun 10, 2014 1.230 1.240 1.230 1.240 45,600 +0.00(+0.00%)
Jun 06, 2014 1.240 1.240 1.230 1.240 13,582 +0.01(+0.81%)
Jun 05, 2014 1.250 1.250 1.230 1.230 7,547 -0.04(-3.15%)
Jun 04, 2014 1.270 1.270 1.254 1.270 121,223 +0.01(+0.79%)
Jun 03, 2014 1.260 1.290 1.260 1.260 124,382 +0.02(+1.61%)
Jun 02, 2014 1.240 1.240 1.230 1.240 24,170 +0.01(+0.81%)
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%)
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.