Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lexinfintech Holdings Ltd ADR (NQ: LX )

1.610 +0.050 (+3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 18, 2024 1.600 1.615 1.585 1.610 543,215 +0.05(+3.21%)
Apr 17, 2024 1.640 1.640 1.560 1.560 801,485 -0.02(-1.52%)
Apr 16, 2024 1.622 1.642 1.555 1.584 833,161 -0.03(-1.79%)
Apr 15, 2024 1.709 1.709 1.594 1.613 1,407,374 -0.08(-4.55%)
Apr 12, 2024 1.738 1.747 1.670 1.690 1,093,611 -0.06(-3.30%)
Apr 11, 2024 1.795 1.800 1.738 1.747 309,164 -0.02(-1.09%)
Apr 10, 2024 1.747 1.824 1.747 1.766 1,359,052 +0.01(+0.55%)
Apr 09, 2024 1.757 1.786 1.747 1.757 486,081 +0.00(+0.00%)
Apr 08, 2024 1.718 1.776 1.718 1.757 485,658 +0.05(+2.81%)
Apr 05, 2024 1.738 1.738 1.709 1.709 496,053 +0.00(+0.00%)
Apr 04, 2024 1.747 1.786 1.709 1.709 863,791 -0.03(-1.66%)
Apr 03, 2024 1.728 1.747 1.709 1.738 472,672 +0.01(+0.56%)
Apr 02, 2024 1.747 1.747 1.709 1.728 944,118 -0.02(-1.10%)
Apr 01, 2024 1.747 1.786 1.718 1.747 1,210,554 +0.02(+1.11%)
Mar 28, 2024 1.728 1.728 1.728 1.728 966,221 +0.01(+0.56%)
Mar 27, 2024 1.766 1.766 1.709 1.718 844,101 -0.04(-2.19%)
Mar 26, 2024 1.776 1.804 1.757 1.757 913,387 -0.01(-0.54%)
Mar 25, 2024 1.824 1.838 1.747 1.766 1,532,213 -0.04(-2.13%)
Mar 22, 2024 1.814 1.838 1.795 1.805 1,064,782 -0.03(-1.57%)
Mar 21, 2024 1.853 1.930 1.795 1.834 3,823,502 -0.22(-10.75%)
Mar 20, 2024 1.978 2.064 1.973 2.054 1,595,245 +0.12(+5.94%)
Mar 19, 2024 1.901 1.949 1.882 1.939 1,235,666 +0.04(+2.02%)
Mar 18, 2024 1.795 1.910 1.786 1.901 866,375 +0.12(+7.03%)
Mar 15, 2024 1.872 1.872 1.747 1.776 7,133,858 -0.09(-4.64%)
Mar 14, 2024 1.882 1.925 1.843 1.862 1,569,262 -0.07(-3.48%)
Mar 13, 2024 1.824 1.949 1.824 1.930 1,426,439 +0.11(+5.79%)
Mar 12, 2024 1.824 1.862 1.814 1.824 1,065,293 +0.05(+2.70%)
Mar 11, 2024 1.728 1.824 1.714 1.776 860,156 +0.08(+4.52%)
Mar 08, 2024 1.680 1.728 1.680 1.699 591,992 +0.02(+1.14%)
Mar 07, 2024 1.728 1.728 1.680 1.680 563,235 -0.05(-2.78%)
Mar 06, 2024 1.699 1.766 1.699 1.728 1,298,653 +0.08(+4.65%)
Mar 05, 2024 1.680 1.680 1.632 1.651 924,879 -0.04(-2.27%)
Mar 04, 2024 1.795 1.824 1.680 1.690 1,123,674 -0.12(-6.38%)
Mar 01, 2024 1.814 1.862 1.776 1.805 1,943,942 +0.04(+2.17%)
Feb 29, 2024 1.747 1.861 1.747 1.766 5,384,164 +0.01(+0.55%)
Feb 28, 2024 1.728 1.766 1.704 1.757 726,018 +0.00(+0.00%)
Feb 27, 2024 1.728 1.824 1.709 1.757 1,185,583 +0.06(+3.39%)
Feb 26, 2024 1.709 1.709 1.670 1.699 545,246 -0.01(-0.56%)
Feb 23, 2024 1.718 1.728 1.670 1.709 573,356 +0.03(+1.71%)
Feb 22, 2024 1.728 1.757 1.666 1.680 819,391 -0.01(-0.57%)
Feb 21, 2024 1.690 1.723 1.661 1.690 795,157 +0.03(+1.73%)
Feb 20, 2024 1.776 1.776 1.651 1.661 1,349,469 -0.12(-6.49%)
Feb 16, 2024 1.776 1.814 1.738 1.776 592,094 +0.01(+0.54%)
Feb 15, 2024 1.747 1.795 1.747 1.766 498,054 +0.01(+0.55%)
Feb 14, 2024 1.709 1.757 1.690 1.757 508,162 +0.08(+4.57%)
Feb 13, 2024 1.709 1.718 1.632 1.680 914,713 -0.04(-2.23%)
Feb 12, 2024 1.680 1.776 1.680 1.718 652,546 +0.03(+1.70%)
Feb 09, 2024 1.651 1.709 1.633 1.690 384,147 +0.04(+2.33%)
Feb 08, 2024 1.670 1.718 1.594 1.651 875,026 -0.04(-2.27%)
Feb 07, 2024 1.718 1.718 1.661 1.690 517,953 -0.01(-0.56%)
Feb 06, 2024 1.728 1.747 1.699 1.699 811,611 +0.08(+4.73%)
Feb 05, 2024 1.680 1.680 1.618 1.622 927,067 -0.03(-1.74%)
Feb 02, 2024 1.728 1.762 1.642 1.651 812,144 -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.