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 (%)
Apr 30, 2015 34.58 34.95 34.21 34.21 38,730 -0.71(-2.03%)
Apr 29, 2015 34.76 34.98 34.76 34.92 28,622 +0.33(+0.95%)
Apr 28, 2015 34.20 34.59 34.20 34.59 42,699 +1.02(+3.04%)
Apr 27, 2015 33.99 34.00 33.55 33.57 29,606 +0.02(+0.06%)
Apr 24, 2015 33.57 33.64 33.50 33.55 43,854 -0.18(-0.53%)
Apr 23, 2015 33.73 33.74 33.57 33.73 31,039 -0.17(-0.50%)
Apr 22, 2015 33.77 34.00 33.77 33.90 127,821 +0.50(+1.50%)
Apr 21, 2015 33.52 33.64 33.37 33.40 47,076 +0.88(+2.71%)
Apr 20, 2015 32.93 32.93 32.48 32.52 46,071 -0.79(-2.37%)
Apr 17, 2015 33.84 33.84 33.21 33.31 46,254 -1.20(-3.48%)
Apr 16, 2015 34.45 34.69 34.37 34.51 35,400 +0.16(+0.47%)
Apr 15, 2015 34.55 34.55 34.03 34.35 69,197 +0.67(+1.99%)
Apr 14, 2015 33.53 33.80 33.53 33.68 32,428 -0.67(-1.95%)
Apr 13, 2015 34.13 34.67 34.13 34.35 56,979 +0.97(+2.91%)
Apr 10, 2015 33.19 33.52 33.19 33.38 57,157 -0.19(-0.57%)
Apr 09, 2015 32.91 33.65 32.91 33.57 130,204 +2.99(+9.77%)
Apr 08, 2015 30.87 31.00 30.58 30.58 418,853 +1.29(+4.41%)
Apr 07, 2015 29.40 29.47 29.27 29.29 30,774 -0.07(-0.24%)
Apr 06, 2015 28.95 29.40 28.92 29.36 17,530 +0.21(+0.72%)
Apr 02, 2015 29.15 29.15 29.15 0 +0.10(+0.34%)
Apr 01, 2015 29.00 29.10 28.78 29.05 22,428 -0.10(-0.34%)
Mar 31, 2015 28.86 29.20 28.86 29.15 48,303 +0.18(+0.62%)
Mar 30, 2015 28.60 29.17 28.60 28.97 18,744 +0.40(+1.40%)
Mar 27, 2015 28.80 29.08 28.57 23,702 -0.51(-1.75%)
Mar 26, 2015 29.14 29.20 28.90 29.08 74,386 -0.50(-1.69%)
Mar 25, 2015 29.70 29.70 29.51 29.58 41,751 +0.24(+0.82%)
Mar 24, 2015 29.03 29.38 29.03 29.34 25,989 +0.25(+0.86%)
Mar 23, 2015 28.70 29.10 28.70 29.09 26,508 +0.75(+2.65%)
Mar 20, 2015 28.29 28.40 28.20 28.34 26,310 -0.22(-0.77%)
Mar 19, 2015 28.45 28.56 28.33 28.56 38,936 +0.00(+0.00%)
Mar 18, 2015 28.23 28.56 28.23 28.56 33,392 +0.69(+2.48%)
Mar 17, 2015 27.78 28.12 27.75 27.87 29,910 -0.58(-2.04%)
Mar 16, 2015 28.00 28.45 27.80 28.45 63,446 +0.52(+1.86%)
Mar 13, 2015 28.35 28.35 27.75 27.93 88,248 -1.80(-6.05%)
Mar 12, 2015 29.20 29.73 29.20 29.73 28,461 +0.68(+2.32%)
Mar 11, 2015 29.21 29.21 29.03 29.05 47,787 -0.89(-2.99%)
Mar 10, 2015 29.96 30.16 29.91 29.95 59,550 -1.19(-3.82%)
Mar 09, 2015 30.95 31.18 30.95 31.14 39,012 -0.20(-0.64%)
Mar 06, 2015 31.26 31.47 31.26 31.34 42,518 +0.33(+1.06%)
Mar 05, 2015 31.02 31.02 30.89 31.01 62,187 +0.33(+1.06%)
Mar 04, 2015 30.80 30.50 30.68 56,430 -0.12(-0.37%)
Mar 03, 2015 30.71 30.80 30.56 30.80 46,870 -0.28(-0.90%)
Mar 02, 2015 31.06 31.23 31.05 31.08 75,079 +0.50(+1.64%)
Feb 27, 2015 30.72 30.92 30.57 30.58 45,870 +0.09(+0.30%)
Feb 26, 2015 30.53 30.64 30.46 30.49 39,156 +0.04(+0.13%)
Feb 25, 2015 30.62 30.64 30.43 30.45 48,818 -0.20(-0.65%)
Feb 24, 2015 30.75 30.75 30.63 30.65 57,808 -0.08(-0.26%)
Feb 23, 2015 30.79 30.89 30.72 30.73 153,314 +1.11(+3.75%)
Feb 20, 2015 30.21 30.25 29.60 29.62 99,619 -0.76(-2.50%)
Feb 19, 2015 30.40 30.50 30.35 30.38 27,028 -0.05(-0.15%)
Feb 18, 2015 30.76 30.76 30.36 30.43 36,641 -0.09(-0.31%)
Feb 17, 2015 30.78 30.78 30.52 30.52 39,827 -0.73(-2.34%)
Feb 13, 2015 31.25 31.25 31.25 0 -0.50(-1.57%)
Feb 12, 2015 31.63 31.81 31.61 31.75 41,442 +0.89(+2.88%)
Feb 11, 2015 30.80 31.00 30.80 30.86 65,397 +0.29(+0.95%)
Feb 10, 2015 30.60 30.60 30.40 30.57 29,961 +0.22(+0.72%)
Feb 09, 2015 30.35 30.48 30.24 30.35 101,319 +0.95(+3.23%)
Feb 06, 2015 29.35 29.63 29.35 29.40 57,302 -0.54(-1.80%)
Feb 05, 2015 29.78 29.94 29.77 29.94 48,589 +0.44(+1.49%)
Feb 04, 2015 29.16 29.75 29.16 29.50 185,730 +1.05(+3.69%)
Feb 03, 2015 27.91 28.49 27.91 28.45 124,971 +2.39(+9.17%)
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.