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

Lexinfintech Holdings Ltd ADR (NQ: LX )

3.250 -0.060 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 3.440 3.540 3.240 3.250 7,174,192 -0.06(-1.81%)
Oct 28, 2024 3.160 3.350 3.100 3.310 2,838,401 +0.19(+6.09%)
Oct 25, 2024 3.170 3.270 3.085 3.120 1,771,682 -0.03(-0.95%)
Oct 24, 2024 3.200 3.245 3.040 3.150 2,340,021 -0.05(-1.56%)
Oct 23, 2024 3.330 3.430 3.200 3.200 2,996,054 -0.13(-3.90%)
Oct 22, 2024 3.150 3.589 3.130 3.330 6,748,046 +0.18(+5.71%)
Oct 21, 2024 2.880 3.175 2.880 3.150 2,066,641 +0.20(+6.78%)
Oct 18, 2024 3.090 3.180 2.890 2.950 3,240,222 +0.10(+3.51%)
Oct 17, 2024 2.800 2.890 2.625 2.850 3,883,247 -0.03(-1.04%)
Oct 16, 2024 3.170 3.170 2.870 2.880 3,002,032 -0.14(-4.64%)
Oct 15, 2024 3.530 3.550 3.010 3.020 6,513,553 -0.66(-17.93%)
Oct 14, 2024 3.350 3.830 3.350 3.680 7,851,506 +0.33(+9.85%)
Oct 11, 2024 3.030 3.410 2.960 3.350 4,656,108 +0.25(+8.06%)
Oct 10, 2024 3.220 3.340 3.060 3.100 5,030,809 -0.07(-2.21%)
Oct 09, 2024 3.100 3.520 3.090 3.170 7,121,171 +0.06(+1.93%)
Oct 08, 2024 3.000 3.400 2.900 3.110 8,101,255 -0.58(-15.72%)
Oct 07, 2024 4.000 4.190 3.400 3.690 12,325,646 +0.05(+1.37%)
Oct 04, 2024 3.650 3.890 3.530 3.640 8,660,675 +0.24(+7.06%)
Oct 03, 2024 3.130 3.565 3.030 3.400 6,925,615 +0.10(+3.03%)
Oct 02, 2024 3.970 4.700 3.080 3.300 28,995,656 -0.15(-4.35%)
Oct 01, 2024 2.860 3.465 2.775 3.450 15,082,786 +0.73(+26.84%)
Sep 30, 2024 2.740 2.940 2.600 2.720 9,326,343 +0.33(+13.81%)
Sep 27, 2024 2.150 2.440 2.150 2.390 7,609,842 +0.34(+16.59%)
Sep 26, 2024 1.940 2.089 1.930 2.050 4,806,299 +0.25(+13.89%)
Sep 25, 2024 1.800 1.820 1.760 1.800 2,521,068 +0.02(+1.12%)
Sep 24, 2024 1.740 1.780 1.710 1.780 2,869,418 +0.11(+6.59%)
Sep 23, 2024 1.680 1.710 1.660 1.670 1,396,715 -0.04(-2.34%)
Sep 20, 2024 1.660 1.710 1.630 1.710 2,393,487 +0.05(+3.01%)
Sep 19, 2024 1.690 1.690 1.630 1.660 2,063,089 +0.01(+0.61%)
Sep 18, 2024 1.670 1.670 1.630 1.650 973,567 -0.02(-1.20%)
Sep 17, 2024 1.690 1.690 1.650 1.670 818,947 -0.01(-0.60%)
Sep 16, 2024 1.660 1.690 1.660 1.680 298,759 +0.02(+1.33%)
Sep 13, 2024 1.668 1.706 1.639 1.658 398,044 -0.01(-0.57%)
Sep 12, 2024 1.668 1.696 1.620 1.668 1,066,639 +0.01(+0.58%)
Sep 11, 2024 1.648 1.668 1.620 1.658 310,542 +0.01(+0.58%)
Sep 10, 2024 1.639 1.648 1.610 1.648 547,855 +0.01(+0.59%)
Sep 09, 2024 1.658 1.672 1.639 1.639 376,824 -0.02(-1.16%)
Sep 06, 2024 1.648 1.687 1.629 1.658 762,621 +0.00(+0.00%)
Sep 05, 2024 1.648 1.658 1.629 1.658 334,311 +0.02(+1.17%)
Sep 04, 2024 1.658 1.668 1.620 1.639 333,704 -0.03(-1.72%)
Sep 03, 2024 1.639 1.677 1.620 1.668 486,606 +0.01(+0.58%)
Aug 30, 2024 1.648 1.658 1.620 1.658 302,675 +0.04(+2.37%)
Aug 29, 2024 1.639 1.653 1.620 1.620 446,543 +0.01(+0.60%)
Aug 28, 2024 1.706 1.706 1.601 1.610 765,561 -0.09(-5.09%)
Aug 27, 2024 1.716 1.720 1.677 1.696 669,324 +0.00(+0.00%)
Aug 26, 2024 1.687 1.706 1.668 1.696 829,940 +0.01(+0.57%)
Aug 23, 2024 1.677 1.716 1.658 1.687 652,434 +0.00(+0.00%)
Aug 22, 2024 1.687 1.696 1.658 1.687 414,988 +0.01(+0.57%)
Aug 21, 2024 1.668 1.682 1.644 1.677 723,497 +0.00(+0.00%)
Aug 20, 2024 1.677 1.701 1.668 1.677 462,636 -0.01(-0.57%)
Aug 19, 2024 1.677 1.706 1.658 1.687 786,522 +0.03(+1.73%)
Aug 16, 2024 1.658 1.706 1.620 1.658 483,900 +0.02(+1.17%)
Aug 15, 2024 1.601 1.648 1.591 1.639 548,141 +0.03(+1.79%)
Aug 14, 2024 1.610 1.619 1.562 1.610 289,528 +0.00(+0.00%)
Aug 13, 2024 1.572 1.620 1.553 1.610 446,985 +0.05(+3.07%)
Aug 12, 2024 1.562 1.591 1.562 1.562 348,866 -0.01(-0.61%)
Aug 09, 2024 1.581 1.581 1.562 1.572 196,401 -0.01(-0.61%)
Aug 08, 2024 1.581 1.601 1.553 1.581 1,111,099 +0.01(+0.61%)
Aug 07, 2024 1.629 1.639 1.572 1.572 237,467 -0.04(-2.38%)
Aug 06, 2024 1.581 1.620 1.562 1.610 342,729 +0.04(+2.44%)
Aug 05, 2024 1.543 1.601 1.505 1.572 431,940 -0.04(-2.38%)
Aug 02, 2024 1.677 1.677 1.610 1.610 409,053 -0.07(-4.27%)
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.