Lenovo Group Ltd ADR (OP: LNVGY )

20.92 +0.14 (+0.69%)
Streaming Delayed Price Updated: 2:56 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 20.91 20.96 20.75 20.78 40,730 -0.34(-1.60%)
Apr 17, 2024 21.48 21.48 20.87 21.12 55,410 +0.11(+0.51%)
Apr 16, 2024 21.21 21.73 20.98 21.01 48,715 -0.54(-2.51%)
Apr 15, 2024 21.87 22.62 21.51 21.55 32,370 +0.55(+2.62%)
Apr 12, 2024 21.14 21.15 20.96 21.00 25,384 -1.02(-4.63%)
Apr 11, 2024 22.69 22.70 21.89 22.02 39,183 -0.03(-0.14%)
Apr 10, 2024 22.30 23.00 22.05 22.05 20,671 -0.37(-1.67%)
Apr 09, 2024 22.92 22.92 22.30 22.42 37,409 -0.17(-0.73%)
Apr 08, 2024 22.85 23.21 22.56 22.59 19,008 +0.41(+1.85%)
Apr 05, 2024 21.93 22.23 21.93 22.18 43,034 +0.18(+0.82%)
Apr 04, 2024 22.34 22.49 22.00 22.00 32,263 -0.20(-0.90%)
Apr 03, 2024 22.33 22.33 22.10 22.20 38,122 -0.61(-2.67%)
Apr 02, 2024 23.70 23.70 22.80 22.81 41,890 -0.61(-2.60%)
Apr 01, 2024 23.63 23.95 23.34 23.42 41,495 +0.30(+1.30%)
Mar 28, 2024 23.29 23.39 23.12 23.12 37,955 -0.28(-1.20%)
Mar 27, 2024 23.33 23.40 23.18 23.40 22,146 +0.04(+0.17%)
Mar 26, 2024 23.68 23.68 23.36 23.36 60,687 +0.30(+1.30%)
Mar 25, 2024 23.29 23.30 22.70 23.06 176,171 -1.79(-7.20%)
Mar 22, 2024 25.00 25.00 24.80 24.85 33,679 +0.27(+1.08%)
Mar 21, 2024 24.69 24.70 24.54 24.59 27,424 +0.26(+1.05%)
Mar 20, 2024 23.88 24.83 23.88 24.33 77,990 +0.19(+0.81%)
Mar 19, 2024 23.29 24.62 23.28 24.14 29,448 -0.10(-0.43%)
Mar 18, 2024 24.41 24.66 24.23 24.24 49,942 +0.01(+0.04%)
Mar 15, 2024 24.35 24.50 24.23 24.23 33,681 -0.15(-0.62%)
Mar 14, 2024 25.24 25.24 24.29 24.38 20,007 -0.64(-2.56%)
Mar 13, 2024 25.00 25.35 25.00 25.02 43,464 +0.49(+2.00%)
Mar 12, 2024 24.64 24.64 24.30 24.53 208,353 +0.51(+2.12%)
Mar 11, 2024 24.65 24.66 23.91 24.02 57,528 -0.31(-1.27%)
Mar 08, 2024 24.60 24.60 24.20 24.33 73,711 -0.10(-0.41%)
Mar 07, 2024 24.47 24.54 24.35 24.43 49,768 -0.06(-0.24%)
Mar 06, 2024 24.23 25.37 24.23 24.49 66,283 +0.06(+0.25%)
Mar 05, 2024 24.78 25.56 24.35 24.43 124,609 -0.20(-0.81%)
Mar 04, 2024 24.80 25.86 24.61 24.63 83,441 +1.21(+5.17%)
Mar 01, 2024 23.48 23.50 23.01 23.42 90,774 +1.30(+5.88%)
Feb 29, 2024 22.03 22.64 21.94 22.12 60,131 +0.20(+0.91%)
Feb 28, 2024 22.89 22.89 21.87 21.92 36,619 -0.89(-3.90%)
Feb 27, 2024 22.84 23.01 22.76 22.81 31,453 +0.06(+0.26%)
Feb 26, 2024 22.60 23.32 22.60 22.75 73,681 +0.75(+3.41%)
Feb 23, 2024 21.20 22.06 21.20 22.00 65,403 -0.06(-0.27%)
Feb 22, 2024 22.40 22.50 22.00 22.06 333,922 +0.23(+1.05%)
Feb 21, 2024 22.16 22.16 21.72 21.83 35,024 +0.79(+3.75%)
Feb 20, 2024 21.17 21.17 20.85 21.04 26,573 -0.34(-1.59%)
Feb 16, 2024 21.50 21.50 21.37 21.38 68,643 +0.02(+0.09%)
Feb 15, 2024 21.41 21.50 21.28 21.36 78,307 +0.28(+1.33%)
Feb 14, 2024 20.85 21.08 20.65 21.08 64,119 +0.38(+1.81%)
Feb 13, 2024 21.04 21.04 20.67 20.70 55,904 -0.56(-2.61%)
Feb 12, 2024 21.17 21.34 21.13 21.26 36,925 +0.34(+1.63%)
Feb 09, 2024 20.70 20.96 20.68 20.92 70,463 +0.09(+0.43%)
Feb 08, 2024 20.89 20.92 20.78 20.83 22,733 -0.01(-0.05%)
Feb 07, 2024 21.30 21.30 20.78 20.84 80,845 -0.99(-4.54%)
Feb 06, 2024 21.60 21.85 21.48 21.83 78,336 +1.57(+7.75%)
Feb 05, 2024 19.79 20.33 19.79 20.26 42,779 -0.07(-0.34%)
Feb 02, 2024 20.25 20.58 20.12 20.33 61,056 -0.70(-3.33%)
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.