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

Lexinfintech Holdings Ltd ADR (NQ: LX )

4.900 +0.630 (+14.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 4.590 5.070 4.375 4.900 13,195,378 +0.63(+14.75%)
Nov 26, 2024 3.630 4.360 3.330 4.270 15,626,764 +0.87(+25.59%)
Nov 25, 2024 3.450 3.470 3.340 3.400 4,324,759 +0.01(+0.29%)
Nov 22, 2024 3.180 3.445 3.180 3.390 5,377,253 +0.09(+2.73%)
Nov 21, 2024 3.330 3.415 3.235 3.300 1,581,692 -0.03(-0.90%)
Nov 20, 2024 3.250 3.350 3.240 3.330 1,493,739 +0.11(+3.42%)
Nov 19, 2024 3.200 3.240 3.102 3.220 1,300,275 +0.02(+0.63%)
Nov 18, 2024 3.260 3.340 3.200 3.200 1,723,319 -0.02(-0.62%)
Nov 15, 2024 3.200 3.340 3.175 3.220 1,806,864 +0.05(+1.58%)
Nov 14, 2024 3.110 3.225 3.010 3.170 2,766,901 +0.05(+1.60%)
Nov 13, 2024 3.220 3.280 3.100 3.120 1,543,941 -0.08(-2.50%)
Nov 12, 2024 3.470 3.480 3.155 3.200 3,322,160 -0.40(-11.11%)
Nov 11, 2024 3.690 3.870 3.600 3.600 3,171,367 -0.01(-0.28%)
Nov 08, 2024 3.710 3.710 3.515 3.610 3,827,593 -0.30(-7.67%)
Nov 07, 2024 3.810 3.960 3.610 3.910 4,484,849 +0.32(+8.91%)
Nov 06, 2024 3.380 3.640 3.331 3.590 4,149,418 +0.01(+0.28%)
Nov 05, 2024 3.810 3.840 3.490 3.580 4,212,362 -0.09(-2.45%)
Nov 04, 2024 3.250 3.680 3.250 3.670 5,645,040 +0.47(+14.69%)
Nov 01, 2024 3.180 3.380 3.150 3.200 2,300,116 +0.03(+0.79%)
Oct 31, 2024 3.160 3.200 3.050 3.175 2,047,411 -0.02(-0.47%)
Oct 30, 2024 3.180 3.235 3.110 3.190 2,055,929 -0.06(-1.85%)
Oct 29, 2024 3.440 3.540 3.240 3.250 7,174,192 -0.06(-1.81%)
Oct 28, 2024 3.160 3.350 3.100 3.310 2,838,401 +0.19(+6.09%)
Oct 25, 2024 3.170 3.270 3.085 3.120 1,771,682 -0.03(-0.95%)
Oct 24, 2024 3.200 3.245 3.040 3.150 2,340,021 -0.05(-1.56%)
Oct 23, 2024 3.330 3.430 3.200 3.200 2,996,554 -0.13(-3.90%)
Oct 22, 2024 3.150 3.589 3.130 3.330 6,748,046 +0.18(+5.71%)
Oct 21, 2024 2.880 3.175 2.880 3.150 2,066,641 +0.20(+6.78%)
Oct 18, 2024 3.090 3.180 2.890 2.950 3,240,222 +0.10(+3.51%)
Oct 17, 2024 2.800 2.890 2.625 2.850 3,883,247 -0.03(-1.04%)
Oct 16, 2024 3.170 3.170 2.870 2.880 3,002,032 -0.14(-4.64%)
Oct 15, 2024 3.530 3.550 3.010 3.020 6,513,553 -0.66(-17.93%)
Oct 14, 2024 3.350 3.830 3.350 3.680 7,851,506 +0.33(+9.85%)
Oct 11, 2024 3.030 3.410 2.960 3.350 4,656,108 +0.25(+8.06%)
Oct 10, 2024 3.220 3.340 3.060 3.100 5,030,809 -0.07(-2.21%)
Oct 09, 2024 3.100 3.520 3.090 3.170 7,121,171 +0.06(+1.93%)
Oct 08, 2024 3.000 3.400 2.900 3.110 8,101,255 -0.58(-15.72%)
Oct 07, 2024 4.000 4.190 3.400 3.690 12,325,646 +0.05(+1.37%)
Oct 04, 2024 3.650 3.890 3.530 3.640 8,678,247 +0.24(+7.06%)
Oct 03, 2024 3.130 3.565 3.030 3.400 6,925,615 +0.10(+3.03%)
Oct 02, 2024 3.970 4.700 3.080 3.300 28,995,656 -0.15(-4.35%)
Oct 01, 2024 2.860 3.465 2.775 3.450 15,082,786 +0.73(+26.84%)
Sep 30, 2024 2.740 2.940 2.600 2.720 9,326,343 +0.33(+13.81%)
Sep 27, 2024 2.150 2.440 2.150 2.390 7,609,842 +0.34(+16.59%)
Sep 26, 2024 1.940 2.089 1.930 2.050 4,806,299 +0.25(+13.89%)
Sep 25, 2024 1.800 1.820 1.760 1.800 2,521,068 +0.02(+1.12%)
Sep 24, 2024 1.740 1.780 1.710 1.780 2,869,418 +0.11(+6.59%)
Sep 23, 2024 1.680 1.710 1.660 1.670 1,396,715 -0.04(-2.34%)
Sep 20, 2024 1.660 1.710 1.630 1.710 2,393,487 +0.05(+3.01%)
Sep 19, 2024 1.690 1.690 1.630 1.660 2,063,089 +0.01(+0.61%)
Sep 18, 2024 1.670 1.670 1.630 1.650 973,567 -0.02(-1.20%)
Sep 17, 2024 1.690 1.690 1.650 1.670 818,947 -0.01(-0.60%)
Sep 16, 2024 1.660 1.690 1.660 1.680 298,759 +0.02(+1.33%)
Sep 13, 2024 1.668 1.706 1.639 1.658 398,044 -0.01(-0.57%)
Sep 12, 2024 1.668 1.696 1.620 1.668 1,066,639 +0.01(+0.58%)
Sep 11, 2024 1.648 1.668 1.620 1.658 310,542 +0.01(+0.58%)
Sep 10, 2024 1.639 1.648 1.610 1.648 547,855 +0.01(+0.59%)
Sep 09, 2024 1.658 1.672 1.639 1.639 376,824 -0.02(-1.16%)
Sep 06, 2024 1.648 1.687 1.629 1.658 762,621 +0.00(+0.00%)
Sep 05, 2024 1.648 1.658 1.629 1.658 334,311 +0.02(+1.17%)
Sep 04, 2024 1.658 1.668 1.620 1.639 333,704 -0.03(-1.72%)
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.