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 (%)
Aug 31, 2016 13.40 13.41 13.31 13.34 17,312 -0.10(-0.78%)
Aug 30, 2016 13.44 13.52 13.41 13.44 49,403 +0.08(+0.60%)
Aug 29, 2016 13.30 13.37 13.30 13.36 41,976 +0.16(+1.21%)
Aug 26, 2016 13.19 13.42 13.15 13.20 12,696 +0.06(+0.46%)
Aug 25, 2016 13.34 13.34 13.14 13.14 12,846 -0.10(-0.76%)
Aug 24, 2016 13.26 13.37 13.23 13.24 17,761 -0.16(-1.19%)
Aug 23, 2016 13.59 13.59 13.30 13.40 13,640 +0.03(+0.22%)
Aug 22, 2016 13.29 13.41 13.29 13.37 9,269 -0.14(-1.04%)
Aug 19, 2016 13.66 13.66 13.36 13.51 22,862 -0.73(-5.13%)
Aug 18, 2016 14.00 14.25 14.00 14.24 46,494 +0.49(+3.56%)
Aug 17, 2016 13.92 13.92 13.61 13.75 10,812 -0.20(-1.43%)
Aug 16, 2016 14.01 14.13 13.90 13.95 26,158 -0.16(-1.13%)
Aug 15, 2016 14.25 14.25 14.00 14.11 15,082 +0.27(+1.95%)
Aug 12, 2016 13.78 13.87 13.78 13.84 7,891 +0.06(+0.44%)
Aug 11, 2016 13.94 13.94 13.70 13.78 38,205 +0.01(+0.07%)
Aug 10, 2016 13.86 13.86 13.64 13.77 31,940 -0.14(-1.01%)
Aug 09, 2016 13.84 13.96 13.84 13.91 18,115 +0.05(+0.36%)
Aug 08, 2016 13.85 13.99 13.85 13.86 69,491 +0.59(+4.45%)
Aug 05, 2016 13.22 13.29 13.13 13.27 46,426 +0.15(+1.14%)
Aug 04, 2016 13.05 13.20 13.05 13.12 35,412 +0.08(+0.61%)
Aug 03, 2016 12.81 13.05 12.81 13.04 26,618 +0.18(+1.40%)
Aug 02, 2016 12.95 12.97 12.75 12.86 49,878 +0.00(+0.00%)
Aug 01, 2016 13.09 13.09 12.86 12.86 58,210 -0.12(-0.89%)
Jul 29, 2016 13.10 13.10 12.95 12.97 26,157 -0.14(-1.11%)
Jul 28, 2016 13.21 13.26 13.00 13.12 110,320 -0.18(-1.35%)
Jul 27, 2016 13.15 13.43 13.06 13.30 70,820 +0.19(+1.45%)
Jul 26, 2016 12.96 13.17 12.96 13.11 29,310 -0.06(-0.46%)
Jul 25, 2016 13.32 13.40 13.12 13.17 70,208 -0.40(-2.98%)
Jul 22, 2016 13.76 13.76 13.55 13.57 35,000 +0.11(+0.85%)
Jul 21, 2016 13.79 13.79 13.34 13.46 44,037 +0.02(+0.11%)
Jul 20, 2016 13.50 13.52 13.20 13.45 63,604 +0.48(+3.74%)
Jul 19, 2016 12.92 13.04 12.92 12.96 33,532 -0.09(-0.69%)
Jul 18, 2016 12.90 13.09 12.83 13.05 66,699 +0.84(+6.88%)
Jul 15, 2016 12.25 12.25 12.02 12.21 17,931 +0.00(+0.00%)
Jul 14, 2016 12.05 12.25 12.05 12.21 66,071 +0.40(+3.39%)
Jul 13, 2016 11.83 11.85 11.77 11.81 72,329 -0.07(-0.59%)
Jul 12, 2016 11.68 11.92 11.68 11.88 42,764 +0.23(+1.93%)
Jul 11, 2016 11.62 11.68 11.56 11.65 23,436 +0.00(+0.04%)
Jul 08, 2016 11.68 11.38 11.65 20,362 +0.27(+2.37%)
Jul 07, 2016 11.71 11.71 11.31 11.38 62,528 -0.59(-4.93%)
Jul 05, 2016 12.10 12.10 11.91 11.97 96,425 -0.27(-2.24%)
Jul 01, 2016 12.24 12.24 12.24 0 +0.16(+1.36%)
Jun 30, 2016 12.00 12.08 11.94 12.08 16,510 +0.03(+0.25%)
Jun 29, 2016 11.97 12.07 11.97 12.05 7,036 +0.25(+2.08%)
Jun 28, 2016 11.95 11.95 11.70 11.80 44,675 +0.09(+0.81%)
Jun 27, 2016 11.95 12.00 11.62 11.71 71,575 -0.24(-2.01%)
Jun 24, 2016 12.31 12.31 11.74 11.95 44,728 -0.53(-4.25%)
Jun 23, 2016 12.38 12.48 12.38 12.48 56,027 +0.20(+1.63%)
Jun 22, 2016 12.25 12.39 12.24 12.28 45,749 +0.17(+1.40%)
Jun 21, 2016 12.22 12.22 12.09 12.11 25,902 -0.15(-1.18%)
Jun 20, 2016 12.36 12.39 12.24 12.26 33,901 +0.03(+0.20%)
Jun 17, 2016 12.22 12.23 12.05 12.23 22,576 +0.11(+0.91%)
Jun 16, 2016 12.09 12.14 11.85 12.12 47,935 -0.04(-0.29%)
Jun 15, 2016 12.24 12.41 12.14 12.15 538,154 -0.02(-0.12%)
Jun 14, 2016 12.00 12.25 12.00 12.17 27,400 -0.40(-3.18%)
Jun 13, 2016 12.45 12.66 12.45 12.57 38,712 +0.18(+1.45%)
Jun 10, 2016 12.52 12.57 12.39 12.39 113,456 +0.05(+0.45%)
Jun 09, 2016 12.12 12.48 12.12 12.34 59,368 -0.02(-0.20%)
Jun 08, 2016 12.10 12.37 12.10 12.36 22,238 +0.24(+1.98%)
Jun 07, 2016 12.05 12.20 12.00 12.12 48,020 +0.10(+0.87%)
Jun 06, 2016 11.68 12.05 11.68 12.02 26,331 -0.00(-0.04%)
Jun 03, 2016 11.84 12.06 11.77 12.02 33,933 +0.33(+2.82%)
Jun 02, 2016 11.70 11.70 11.60 11.69 78,591 -0.29(-2.42%)
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.