Lexinfintech Holdings Ltd ADR (NQ: LX )

1.730 -0.120 (-6.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 1.850 1.850 1.720 1.730 1,295,491 -0.12(-6.49%)
Feb 16, 2024 1.850 1.890 1.810 1.850 568,411 +0.01(+0.54%)
Feb 15, 2024 1.820 1.870 1.820 1.840 478,132 +0.01(+0.55%)
Feb 14, 2024 1.780 1.830 1.760 1.830 487,836 +0.08(+4.57%)
Feb 13, 2024 1.780 1.790 1.700 1.750 878,125 -0.04(-2.23%)
Feb 12, 2024 1.750 1.850 1.750 1.790 626,445 +0.03(+1.70%)
Feb 09, 2024 1.720 1.780 1.701 1.760 368,782 +0.04(+2.33%)
Feb 08, 2024 1.740 1.790 1.660 1.720 840,025 -0.04(-2.27%)
Feb 07, 2024 1.790 1.790 1.730 1.760 497,235 -0.01(-0.56%)
Feb 06, 2024 1.800 1.820 1.770 1.770 779,147 +0.08(+4.73%)
Feb 05, 2024 1.750 1.750 1.685 1.690 889,985 -0.03(-1.74%)
Feb 02, 2024 1.800 1.835 1.710 1.720 779,659 -0.10(-5.49%)
Feb 01, 2024 1.830 1.870 1.780 1.820 628,565 +0.01(+0.55%)
Jan 31, 2024 1.840 1.880 1.800 1.810 559,023 -0.01(-0.55%)
Jan 30, 2024 1.870 1.870 1.810 1.820 561,380 -0.05(-2.67%)
Jan 29, 2024 1.930 1.980 1.820 1.870 975,601 -0.04(-2.09%)
Jan 26, 2024 2.090 2.110 1.910 1.910 696,265 -0.19(-9.05%)
Jan 25, 2024 2.080 2.110 1.980 2.100 2,506,362 +0.03(+1.45%)
Jan 24, 2024 1.970 2.120 1.970 2.070 1,190,564 +0.15(+7.81%)
Jan 23, 2024 1.830 1.990 1.820 1.920 635,837 +0.17(+10.03%)
Jan 22, 2024 1.770 1.820 1.740 1.745 510,877 -0.05(-3.06%)
Jan 19, 2024 1.780 1.825 1.750 1.800 293,814 +0.00(+0.00%)
Jan 18, 2024 1.830 1.850 1.770 1.800 688,045 -0.02(-1.10%)
Jan 17, 2024 1.810 1.835 1.780 1.820 593,768 -0.06(-3.19%)
Jan 16, 2024 1.950 1.960 1.870 1.880 814,231 -0.11(-5.53%)
Jan 12, 2024 2.110 2.160 1.960 1.990 1,390,540 -0.16(-7.44%)
Jan 11, 2024 2.040 2.202 2.000 2.150 951,074 +0.11(+5.39%)
Jan 10, 2024 1.940 2.040 1.930 2.040 652,357 +0.09(+4.62%)
Jan 09, 2024 1.900 1.960 1.850 1.950 640,376 +0.09(+4.84%)
Jan 08, 2024 1.800 1.860 1.800 1.860 482,527 +0.02(+1.09%)
Jan 05, 2024 1.840 1.850 1.785 1.840 338,311 +0.01(+0.55%)
Jan 04, 2024 1.810 1.870 1.810 1.830 375,058 -0.01(-0.54%)
Jan 03, 2024 1.800 1.855 1.781 1.840 445,276 +0.04(+2.22%)
Jan 02, 2024 1.840 1.840 1.760 1.800 576,578 -0.04(-2.17%)
Dec 29, 2023 1.840 1.910 1.825 1.840 425,031 -0.01(-0.54%)
Dec 28, 2023 1.830 1.930 1.820 1.850 453,782 +0.04(+2.21%)
Dec 27, 2023 1.780 1.830 1.755 1.810 419,727 +0.04(+2.26%)
Dec 26, 2023 1.810 1.870 1.750 1.770 370,676 -0.04(-2.21%)
Dec 22, 2023 1.880 1.900 1.800 1.810 559,138 -0.13(-6.70%)
Dec 21, 2023 1.900 1.950 1.890 1.940 533,267 +0.07(+3.74%)
Dec 20, 2023 1.860 1.935 1.830 1.870 767,655 -0.01(-0.53%)
Dec 19, 2023 1.820 1.910 1.820 1.880 529,569 +0.05(+2.73%)
Dec 18, 2023 1.840 1.850 1.750 1.830 603,256 +0.00(+0.00%)
Dec 15, 2023 1.810 1.870 1.790 1.830 1,442,075 +0.06(+3.39%)
Dec 14, 2023 1.720 1.820 1.720 1.770 870,773 +0.07(+4.12%)
Dec 13, 2023 1.650 1.729 1.620 1.700 737,027 +0.03(+1.80%)
Dec 12, 2023 1.700 1.730 1.670 1.670 294,349 -0.05(-2.91%)
Dec 11, 2023 1.790 1.860 1.710 1.720 440,288 -0.08(-4.44%)
Dec 08, 2023 1.770 1.815 1.760 1.800 311,561 +0.04(+2.27%)
Dec 07, 2023 1.690 1.765 1.690 1.760 358,535 +0.07(+4.14%)
Dec 06, 2023 1.670 1.760 1.670 1.690 493,305 +0.04(+2.42%)
Dec 05, 2023 1.790 1.790 1.640 1.650 977,681 -0.14(-7.82%)
Dec 04, 2023 1.880 1.880 1.790 1.790 346,475 -0.07(-3.76%)
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.