Lenovo Group Ltd ADR (OP: LNVGY )

23.40 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 26.13 26.13 25.90 26.06 71,451 +0.42(+1.64%)
Jan 30, 2015 25.85 26.19 25.64 25.64 140,869 -0.22(-0.85%)
Jan 29, 2015 25.84 26.08 25.65 25.86 79,562 -0.53(-2.01%)
Jan 28, 2015 26.70 26.80 26.39 26.39 41,021 -0.64(-2.37%)
Jan 27, 2015 26.90 27.07 26.77 27.03 72,753 -0.30(-1.10%)
Jan 26, 2015 27.20 27.42 27.18 27.33 31,689 +0.40(+1.49%)
Jan 23, 2015 27.04 27.20 26.93 26.93 51,149 +0.32(+1.20%)
Jan 22, 2015 26.48 26.80 26.48 26.61 27,073 -0.18(-0.67%)
Jan 21, 2015 26.71 26.84 26.58 26.79 35,130 +0.18(+0.68%)
Jan 20, 2015 26.74 26.85 26.56 26.61 30,985 -0.06(-0.22%)
Jan 16, 2015 26.67 26.67 26.67 0 -0.40(-1.48%)
Jan 15, 2015 27.30 27.41 27.06 27.07 33,182 -0.57(-2.06%)
Jan 14, 2015 27.42 27.73 27.33 27.64 41,092 +0.31(+1.13%)
Jan 13, 2015 27.33 0 -0.24(-0.87%)
Jan 12, 2015 27.82 27.99 27.57 27.57 25,979 +0.06(+0.22%)
Jan 09, 2015 27.90 27.90 27.45 27.51 29,721 -0.57(-2.03%)
Jan 08, 2015 27.86 28.08 27.86 28.08 61,323 +1.13(+4.19%)
Jan 07, 2015 26.70 27.00 26.70 26.95 81,547 +1.26(+4.90%)
Jan 06, 2015 25.79 25.83 25.54 25.69 35,083 +0.16(+0.63%)
Jan 05, 2015 25.97 25.97 25.51 25.53 30,626 -0.57(-2.18%)
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.