Skip to main content

Lenovo Group Ltd ADR (OP: LNVGY )

22.12 +0.20 (+0.91%)
Streaming Delayed Price Updated: 3:56 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 22.03 22.64 21.94 22.12 60,131 +0.20(+0.91%)
Feb 28, 2024 22.89 22.89 21.87 21.92 36,619 -0.89(-3.90%)
Feb 27, 2024 22.84 23.01 22.76 22.81 31,453 +0.06(+0.26%)
Feb 26, 2024 22.60 23.32 22.60 22.75 73,681 +0.75(+3.41%)
Feb 23, 2024 21.20 22.06 21.20 22.00 65,403 -0.06(-0.27%)
Feb 22, 2024 22.40 22.50 22.00 22.06 333,922 +0.23(+1.05%)
Feb 21, 2024 22.16 22.16 21.72 21.83 35,024 +0.79(+3.75%)
Feb 20, 2024 21.17 21.17 20.85 21.04 26,573 -0.34(-1.59%)
Feb 16, 2024 21.50 21.50 21.37 21.38 68,643 +0.02(+0.09%)
Feb 15, 2024 21.41 21.50 21.28 21.36 78,307 +0.28(+1.33%)
Feb 14, 2024 20.85 21.08 20.65 21.08 64,119 +0.38(+1.81%)
Feb 13, 2024 21.04 21.04 20.67 20.70 55,904 -0.56(-2.61%)
Feb 12, 2024 21.17 21.34 21.13 21.26 36,925 +0.34(+1.63%)
Feb 09, 2024 20.70 20.96 20.68 20.92 70,463 +0.09(+0.43%)
Feb 08, 2024 20.89 20.92 20.78 20.83 22,733 -0.01(-0.05%)
Feb 07, 2024 21.30 21.30 20.78 20.84 80,845 -0.99(-4.54%)
Feb 06, 2024 21.60 21.85 21.48 21.83 78,336 +1.57(+7.75%)
Feb 05, 2024 19.79 20.33 19.79 20.26 42,779 -0.07(-0.34%)
Feb 02, 2024 20.25 20.58 20.12 20.33 61,056 -0.70(-3.33%)
Feb 01, 2024 21.00 21.30 20.85 21.03 47,450 +0.09(+0.43%)
Jan 31, 2024 21.01 21.11 20.81 20.94 88,874 -0.95(-4.34%)
Jan 30, 2024 21.78 21.90 21.75 21.89 34,498 -0.53(-2.36%)
Jan 29, 2024 23.00 23.00 22.14 22.42 94,625 -1.46(-6.11%)
Jan 26, 2024 24.00 24.00 23.80 23.88 74,559 -2.23(-8.53%)
Jan 25, 2024 26.38 26.41 26.02 26.11 24,076 -0.01(-0.04%)
Jan 24, 2024 26.01 26.29 26.01 26.12 57,840 +0.22(+0.84%)
Jan 23, 2024 25.82 25.93 25.59 25.90 103,102 +0.57(+2.25%)
Jan 22, 2024 25.28 25.42 25.27 25.33 67,216 -0.09(-0.35%)
Jan 19, 2024 24.85 25.48 24.83 25.42 91,573 +0.54(+2.19%)
Jan 18, 2024 25.00 25.01 24.75 24.88 66,080 +0.48(+1.97%)
Jan 17, 2024 24.41 24.46 24.12 24.39 98,002 -0.86(-3.39%)
Jan 16, 2024 25.48 25.48 25.18 25.25 42,021 -1.79(-6.61%)
Jan 12, 2024 27.07 27.19 27.01 27.04 21,076 +0.11(+0.40%)
Jan 11, 2024 26.89 27.00 26.59 26.93 20,872 +0.34(+1.28%)
Jan 10, 2024 26.46 26.64 26.02 26.59 28,433 -0.40(-1.48%)
Jan 09, 2024 26.90 27.38 26.90 26.99 19,726 +0.72(+2.74%)
Jan 08, 2024 25.95 26.30 25.91 26.27 27,720 +0.03(+0.11%)
Jan 05, 2024 26.82 26.82 25.30 26.24 37,622 -1.00(-3.67%)
Jan 04, 2024 27.24 27.35 27.11 27.24 30,138 +0.29(+1.08%)
Jan 03, 2024 26.83 27.06 26.83 26.95 56,812 -0.94(-3.37%)
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.