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

Lenovo Group Ltd ADR (OP: LNVGY )

22.59 +0.66 (+3.01%)
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 25, 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 (%)
Mar 31, 2009 4.550 4.620 4.550 4.620 59,175 +0.04(+0.87%)
Mar 30, 2009 4.750 4.750 4.550 4.580 51,505 -0.40(-8.03%)
Mar 26, 2009 4.980 4.990 4.920 4.980 6,307 +0.17(+3.53%)
Mar 25, 2009 4.850 4.950 4.810 4.810 74,850 -0.07(-1.43%)
Mar 24, 2009 4.900 4.980 4.880 4.880 22,478 +0.06(+1.24%)
Mar 23, 2009 4.730 4.830 4.720 4.820 16,933 +0.27(+5.93%)
Mar 20, 2009 4.550 4.550 4.500 4.550 5,888 -0.05(-1.09%)
Mar 19, 2009 4.680 4.680 4.480 4.600 9,548 -0.13(-2.75%)
Mar 18, 2009 4.550 4.800 4.550 4.730 40,400 +0.27(+6.05%)
Mar 17, 2009 4.320 4.460 4.220 4.460 33,389 +0.14(+3.24%)
Mar 16, 2009 4.220 4.400 4.210 4.320 30,192 +0.42(+10.77%)
Mar 13, 2009 3.850 3.930 3.850 3.900 5,097 -0.07(-1.76%)
Mar 12, 2009 3.850 4.070 3.850 3.970 7,252 +0.02(+0.51%)
Mar 11, 2009 3.850 4.000 3.850 3.950 14,777 +0.06(+1.54%)
Mar 10, 2009 3.950 3.950 3.830 3.890 31,671 +0.21(+5.71%)
Mar 09, 2009 3.780 3.800 3.680 3.680 38,045 -0.10(-2.65%)
Mar 06, 2009 3.850 3.850 3.720 3.780 21,117 +0.07(+1.89%)
Mar 05, 2009 3.790 3.800 3.700 3.710 85,943 -0.09(-2.37%)
Mar 04, 2009 3.700 3.880 3.700 3.800 47,730 +0.36(+10.47%)
Mar 02, 2009 3.550 3.550 3.440 3.440 34,860 -0.18(-4.97%)
Feb 27, 2009 3.650 3.650 3.620 3.620 69,847 -0.08(-2.16%)
Feb 26, 2009 3.600 3.740 3.600 3.700 9,498 +0.05(+1.37%)
Feb 25, 2009 3.750 3.750 3.600 3.650 7,547 -0.10(-2.67%)
Feb 24, 2009 3.560 3.750 3.560 3.750 139,789 +0.07(+1.90%)
Feb 23, 2009 3.800 3.800 3.680 3.680 29,647 -0.12(-3.16%)
Feb 20, 2009 3.750 3.850 3.720 3.800 15,209 -0.10(-2.56%)
Feb 19, 2009 3.850 4.000 3.840 3.900 39,521 +0.14(+3.72%)
Feb 18, 2009 4.000 4.000 3.750 3.760 10,680 +0.01(+0.27%)
Feb 17, 2009 3.950 3.950 3.660 3.750 10,349 -0.39(-9.42%)
Feb 13, 2009 4.100 4.230 4.100 4.140 8,230 +0.04(+0.98%)
Feb 12, 2009 4.100 4.250 4.000 4.100 7,250 -0.01(-0.24%)
Feb 11, 2009 4.010 4.110 4.010 4.110 1,814 +0.01(+0.24%)
Feb 10, 2009 4.400 4.400 4.100 4.100 41,775 -0.09(-2.15%)
Feb 09, 2009 4.250 4.250 4.150 4.190 10,160 -0.05(-1.18%)
Feb 06, 2009 4.050 4.440 3.940 4.240 39,008 +0.39(+10.13%)
Feb 05, 2009 3.660 3.890 3.660 3.850 10,530 -0.09(-2.28%)
Feb 04, 2009 4.000 4.000 3.860 3.940 27,960 -0.01(-0.25%)
Feb 03, 2009 3.920 3.950 3.750 3.950 7,232 +0.33(+9.12%)
Feb 02, 2009 3.500 3.750 3.500 3.620 17,839 -0.11(-2.95%)
Jan 30, 2009 3.650 3.770 3.650 3.730 4,831 +0.08(+2.19%)
Jan 29, 2009 3.600 3.700 3.600 3.650 21,855 -0.05(-1.35%)
Jan 28, 2009 3.520 3.700 3.520 3.700 11,509 +0.13(+3.64%)
Jan 27, 2009 3.350 3.750 3.350 3.570 35,878 -0.07(-1.92%)
Jan 26, 2009 3.500 3.700 3.500 3.640 37,971 +0.05(+1.39%)
Jan 23, 2009 3.500 3.610 3.420 3.590 29,782 -0.14(-3.75%)
Jan 22, 2009 3.900 3.900 3.600 3.730 36,496 -0.19(-4.85%)
Jan 21, 2009 3.950 3.950 3.710 3.920 3,176 +0.23(+6.23%)
Jan 20, 2009 3.880 3.880 3.650 3.690 31,995 -0.31(-7.75%)
Jan 16, 2009 3.920 4.100 3.920 4.000 14,720 +0.12(+3.09%)
Jan 15, 2009 3.770 3.920 3.720 3.880 56,415 +0.08(+2.11%)
Jan 14, 2009 3.900 3.900 3.700 3.800 51,600 -0.52(-12.04%)
Jan 13, 2009 4.300 4.450 4.300 4.320 17,141 +0.02(+0.47%)
Jan 12, 2009 4.450 4.450 4.260 4.300 21,355 -0.19(-4.23%)
Jan 09, 2009 4.350 4.600 4.350 4.490 40,355 -0.55(-10.91%)
Jan 08, 2009 5.050 5.050 4.810 5.040 41,047 -1.36(-21.25%)
Jan 07, 2009 6.100 6.760 6.060 6.400 15,113 -0.35(-5.19%)
Jan 06, 2009 6.550 6.830 6.550 6.750 82,566 +0.76(+12.69%)
Jan 05, 2009 5.810 6.000 5.810 5.990 20,487 +0.21(+3.63%)
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.