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 (%)
Sep 30, 2014 1.500 1.500 1.480 1.490 21,520 +0.01(+0.66%)
Sep 29, 2014 1.500 1.510 1.480 1.480 36,961 -0.05(-3.27%)
Sep 26, 2014 1.530 1.540 1.530 1.530 63,700 +0.00(+0.01%)
Sep 25, 2014 1.530 1.530 1.522 1.530 18,505 +0.00(+0.00%)
Sep 24, 2014 1.510 1.550 1.510 1.530 19,186 -0.01(-0.65%)
Sep 23, 2014 1.530 1.540 1.528 1.540 10,810 +0.00(+0.00%)
Sep 22, 2014 1.530 1.540 1.530 1.540 45,964 -0.01(-0.65%)
Sep 19, 2014 1.558 1.560 1.550 1.550 106,588 -0.00(-0.26%)
Sep 18, 2014 1.560 1.560 1.554 1.554 37,904 +0.01(+0.91%)
Sep 17, 2014 1.550 1.550 1.540 1.540 190,667 +0.04(+2.33%)
Sep 16, 2014 1.520 1.520 1.490 1.505 54,079 -0.06(-3.77%)
Sep 15, 2014 1.570 1.570 1.530 1.564 398,112 -0.02(-1.01%)
Sep 12, 2014 1.570 1.600 1.560 1.580 18,766 +0.03(+1.94%)
Sep 11, 2014 1.550 1.550 1.540 1.550 107,130 -0.06(-3.73%)
Sep 10, 2014 1.610 1.610 1.600 1.610 29,555 -0.01(-0.62%)
Sep 09, 2014 1.620 1.640 1.620 1.620 73,741 +0.00(+0.00%)
Sep 08, 2014 1.630 1.640 1.620 1.620 105,535 +0.03(+1.89%)
Sep 05, 2014 1.581 1.590 1.580 1.590 5,988 +0.01(+0.63%)
Sep 04, 2014 1.590 1.590 1.570 1.580 113,076 -0.01(-0.63%)
Sep 03, 2014 1.590 1.590 1.580 1.590 43,205 +0.01(+0.63%)
Sep 02, 2014 1.577 1.580 1.570 1.580 67,010 +0.04(+2.60%)
Aug 29, 2014 1.540 1.540 1.540 0 +0.04(+2.77%)
Aug 28, 2014 1.500 1.500 1.490 1.498 24,016 -0.02(-1.28%)
Aug 27, 2014 1.500 1.520 1.500 1.518 42,147 +0.01(+0.53%)
Aug 26, 2014 1.520 1.520 1.520 1.510 48,137 -0.01(-0.66%)
Aug 25, 2014 1.520 1.520 1.510 1.520 57,148 -0.02(-1.30%)
Aug 22, 2014 1.520 1.536 1.540 22,021 +0.02(+1.32%)
Aug 21, 2014 1.510 1.540 1.510 1.520 44,791 +0.00(+0.00%)
Aug 20, 2014 1.520 1.520 1.510 1.520 44,938 -0.05(-3.18%)
Aug 19, 2014 1.550 1.560 1.550 1.570 143,259 +0.05(+3.28%)
Aug 18, 2014 1.510 1.520 1.500 1.520 464,415 +0.02(+1.54%)
Aug 15, 2014 1.500 1.500 1.480 1.497 59,914 +0.04(+2.53%)
Aug 14, 2014 1.460 1.460 1.450 1.460 20,775 -0.01(-0.68%)
Aug 13, 2014 1.490 1.490 1.475 1.470 32,343 -0.02(-1.01%)
Aug 12, 2014 1.460 1.488 1.460 1.485 65,732 +0.05(+3.27%)
Aug 11, 2014 1.430 1.440 1.430 1.438 50,900 +0.02(+1.27%)
Aug 08, 2014 1.427 1.430 1.420 1.420 23,605 +0.01(+1.00%)
Aug 07, 2014 1.400 1.406 1.400 1.406 18,304 +0.03(+1.88%)
Aug 06, 2014 1.405 1.405 1.380 1.380 217,977 -0.01(-0.61%)
Aug 05, 2014 1.380 1.389 1.380 1.389 45,293 +0.03(+2.10%)
Aug 04, 2014 1.377 1.380 1.360 1.360 47,286 -0.01(-0.73%)
Aug 01, 2014 1.390 1.390 1.363 1.370 60,223 -0.01(-0.44%)
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%)
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.