Lenovo Group Ltd ADR (OP: LNVGY )

23.12 -0.28 (-1.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 12.34 12.43 12.18 12.34 47,142 +0.02(+0.16%)
May 27, 2016 12.32 12.32 12.32 0 +0.02(+0.16%)
May 26, 2016 12.58 12.94 12.26 12.30 83,721 -0.64(-4.95%)
May 25, 2016 12.81 12.94 12.72 12.94 21,357 +0.29(+2.33%)
May 24, 2016 12.56 12.68 12.54 12.64 20,214 +0.16(+1.32%)
May 23, 2016 12.51 12.55 12.48 12.48 38,819 -0.22(-1.73%)
May 20, 2016 12.90 12.90 12.70 12.70 76,991 -0.09(-0.70%)
May 19, 2016 12.87 12.90 12.75 12.79 18,541 -0.01(-0.04%)
May 18, 2016 12.70 12.95 12.70 12.79 29,809 -0.34(-2.55%)
May 17, 2016 13.06 13.20 13.06 13.13 59,903 -0.18(-1.35%)
May 16, 2016 13.08 13.35 13.08 13.31 40,334 +0.62(+4.89%)
May 13, 2016 13.04 13.08 12.66 12.69 58,494 -0.46(-3.50%)
May 12, 2016 13.60 13.60 13.13 13.15 34,788 -0.16(-1.20%)
May 11, 2016 13.43 13.45 13.31 13.31 30,856 -0.14(-1.04%)
May 10, 2016 13.25 13.49 13.25 13.45 132,637 -0.86(-6.01%)
May 09, 2016 14.50 14.66 14.31 14.31 82,090 -0.23(-1.58%)
May 06, 2016 14.50 14.70 14.50 14.54 27,804 -0.32(-2.15%)
May 05, 2016 14.80 14.90 14.60 14.86 138,769 +0.01(+0.07%)
May 04, 2016 14.88 14.96 14.80 14.85 27,130 -0.12(-0.83%)
May 03, 2016 15.47 15.47 14.91 14.97 22,711 -0.76(-4.80%)
May 02, 2016 16.00 16.04 15.72 15.73 29,384 +0.01(+0.06%)
Apr 29, 2016 16.00 16.00 15.63 15.72 15,016 -0.72(-4.38%)
Apr 28, 2016 16.22 16.53 16.22 16.44 39,779 -0.05(-0.30%)
Apr 27, 2016 16.65 16.65 16.30 16.49 13,097 -0.13(-0.78%)
Apr 26, 2016 16.28 16.69 16.28 16.62 21,956 +0.32(+1.96%)
Apr 25, 2016 16.27 16.36 16.27 16.30 22,056 +0.19(+1.18%)
Apr 22, 2016 16.31 16.31 16.11 16.11 21,590 -0.17(-1.04%)
Apr 21, 2016 16.18 16.43 16.18 16.28 16,753 -0.18(-1.09%)
Apr 20, 2016 16.68 16.68 16.21 16.46 12,117 -0.35(-2.08%)
Apr 19, 2016 17.00 17.00 16.69 16.81 30,098 +0.23(+1.39%)
Apr 18, 2016 16.45 16.63 16.43 16.58 34,444 +0.14(+0.85%)
Apr 15, 2016 16.57 16.57 16.44 16.44 22,404 -0.06(-0.36%)
Apr 14, 2016 16.33 16.53 16.33 16.50 55,189 +0.52(+3.25%)
Apr 13, 2016 16.00 16.04 15.81 15.98 45,984 +0.34(+2.17%)
Apr 12, 2016 15.49 15.65 15.27 15.64 28,661 +0.59(+3.92%)
Apr 11, 2016 14.93 15.29 14.93 15.05 18,361 -0.05(-0.33%)
Apr 08, 2016 14.86 15.24 14.86 15.10 23,088 +0.57(+3.92%)
Apr 07, 2016 14.80 14.80 14.53 14.53 32,736 -0.10(-0.68%)
Apr 06, 2016 14.83 14.83 14.56 14.63 225,294 +0.06(+0.41%)
Apr 05, 2016 14.86 14.86 14.51 14.57 78,449 -0.61(-3.99%)
Apr 04, 2016 15.21 15.41 15.16 15.18 26,814 -0.07(-0.49%)
Apr 01, 2016 15.38 15.39 15.10 15.25 53,684 -0.29(-1.87%)
Mar 31, 2016 15.64 15.75 15.54 15.54 34,725 -0.30(-1.89%)
Mar 30, 2016 15.89 15.91 15.71 15.84 20,368 +0.20(+1.28%)
Mar 29, 2016 15.59 15.70 15.42 15.64 25,177 -0.11(-0.70%)
Mar 28, 2016 15.64 15.76 15.64 15.75 19,220 +0.07(+0.45%)
Mar 24, 2016 15.68 15.68 15.68 0 -0.35(-2.18%)
Mar 23, 2016 16.43 16.43 16.00 16.03 12,963 -0.35(-2.14%)
Mar 22, 2016 16.22 16.43 16.18 16.38 23,842 +0.22(+1.36%)
Mar 21, 2016 16.00 16.32 16.00 16.16 12,800 -0.16(-0.98%)
Mar 18, 2016 16.40 16.41 16.20 16.32 88,148 -0.47(-2.80%)
Mar 17, 2016 16.54 16.82 16.50 16.79 10,972 -0.14(-0.83%)
Mar 16, 2016 16.72 16.93 16.55 16.93 26,348 +0.07(+0.42%)
Mar 15, 2016 16.82 16.86 16.79 16.86 7,408 +0.01(+0.06%)
Mar 14, 2016 16.90 16.90 16.72 16.85 14,708 +0.13(+0.78%)
Mar 11, 2016 16.80 16.80 16.61 16.72 30,709 +0.62(+3.85%)
Mar 10, 2016 16.35 16.66 16.07 16.10 12,269 -0.33(-2.01%)
Mar 09, 2016 16.50 16.52 16.43 16.43 23,220 -0.02(-0.12%)
Mar 08, 2016 16.87 16.87 16.30 16.45 15,307 -0.38(-2.26%)
Mar 07, 2016 16.44 16.94 16.44 16.83 17,390 -0.22(-1.29%)
Mar 04, 2016 16.67 17.14 16.66 17.05 15,539 +0.48(+2.90%)
Mar 03, 2016 16.60 16.60 16.45 16.57 11,674 +0.15(+0.91%)
Mar 02, 2016 16.84 16.84 16.20 16.42 27,959 -0.70(-4.09%)
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.