Lexinfintech Holdings Ltd ADR (NQ: LX )

1.760 -0.060 (-3.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 1.810 1.820 1.740 1.760 1,049,130 -0.06(-3.30%)
Apr 11, 2024 1.870 1.875 1.810 1.820 296,798 -0.02(-1.09%)
Apr 10, 2024 1.820 1.900 1.820 1.840 1,304,690 +0.01(+0.55%)
Apr 09, 2024 1.830 1.860 1.820 1.830 466,638 +0.00(+0.00%)
Apr 08, 2024 1.790 1.850 1.790 1.830 466,232 +0.05(+2.81%)
Apr 05, 2024 1.810 1.810 1.780 1.780 476,211 +0.00(+0.00%)
Apr 04, 2024 1.820 1.860 1.780 1.780 829,240 -0.03(-1.66%)
Apr 03, 2024 1.800 1.820 1.780 1.810 453,766 +0.01(+0.56%)
Apr 02, 2024 1.820 1.820 1.780 1.800 906,354 -0.02(-1.10%)
Apr 01, 2024 1.820 1.860 1.790 1.820 1,162,132 +0.02(+1.11%)
Mar 28, 2024 1.800 1.800 1.800 1.800 927,573 +0.01(+0.56%)
Mar 27, 2024 1.840 1.840 1.780 1.790 810,337 -0.04(-2.19%)
Mar 26, 2024 1.850 1.879 1.830 1.830 876,852 -0.01(-0.54%)
Mar 25, 2024 1.900 1.915 1.820 1.840 1,470,925 -0.04(-2.13%)
Mar 22, 2024 1.890 1.915 1.870 1.880 1,022,191 -0.03(-1.57%)
Mar 21, 2024 1.930 2.010 1.870 1.910 3,670,562 -0.23(-10.75%)
Mar 20, 2024 2.060 2.150 2.055 2.140 1,531,436 +0.12(+5.94%)
Mar 19, 2024 1.980 2.030 1.960 2.020 1,186,240 +0.04(+2.02%)
Mar 18, 2024 1.870 1.990 1.860 1.980 831,720 +0.13(+7.03%)
Mar 15, 2024 1.950 1.950 1.820 1.850 6,848,504 -0.09(-4.64%)
Mar 14, 2024 1.960 2.005 1.920 1.940 1,506,492 -0.07(-3.48%)
Mar 13, 2024 1.900 2.030 1.900 2.010 1,369,382 +0.11(+5.79%)
Mar 12, 2024 1.900 1.940 1.890 1.900 1,022,682 +0.05(+2.70%)
Mar 11, 2024 1.800 1.900 1.785 1.850 825,750 +0.08(+4.52%)
Mar 08, 2024 1.750 1.800 1.750 1.770 568,313 +0.02(+1.14%)
Mar 07, 2024 1.800 1.800 1.750 1.750 540,706 -0.05(-2.78%)
Mar 06, 2024 1.770 1.840 1.770 1.800 1,246,707 +0.08(+4.65%)
Mar 05, 2024 1.750 1.750 1.700 1.720 887,884 -0.04(-2.27%)
Mar 04, 2024 1.870 1.900 1.750 1.760 1,078,727 -0.12(-6.38%)
Mar 01, 2024 1.890 1.940 1.850 1.880 1,866,185 +0.04(+2.17%)
Feb 29, 2024 1.820 1.939 1.820 1.840 5,168,798 +0.01(+0.55%)
Feb 28, 2024 1.800 1.840 1.775 1.830 696,978 +0.00(+0.00%)
Feb 27, 2024 1.800 1.900 1.780 1.830 1,138,160 +0.06(+3.39%)
Feb 26, 2024 1.780 1.780 1.740 1.770 523,437 -0.01(-0.56%)
Feb 23, 2024 1.790 1.800 1.740 1.780 550,422 +0.03(+1.71%)
Feb 22, 2024 1.800 1.830 1.735 1.750 786,616 -0.01(-0.57%)
Feb 21, 2024 1.760 1.795 1.730 1.760 763,351 +0.03(+1.73%)
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 1.820 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%)
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.