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

Lixiang Education Holding ADR (NQ: LXEH )

3.150 -0.040 (-1.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 30, 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 30, 2024 3.120 3.170 3.020 3.150 8,358 -0.04(-1.25%)
Oct 29, 2024 3.430 3.438 3.130 3.190 11,374 -0.08(-2.45%)
Oct 28, 2024 4.220 4.220 3.220 3.270 128,062 -0.80(-19.66%)
Oct 25, 2024 3.970 4.250 3.580 4.070 91,478 +0.19(+4.90%)
Oct 24, 2024 2.920 4.200 2.920 3.880 161,162 +0.92(+31.08%)
Oct 23, 2024 2.840 2.960 2.840 2.960 2,339 +0.06(+2.07%)
Oct 22, 2024 2.820 3.000 2.800 2.900 13,502 +0.07(+2.47%)
Oct 21, 2024 3.003 3.006 2.810 2.830 10,863 -0.14(-4.71%)
Oct 18, 2024 3.000 3.050 2.940 2.970 14,092 -0.06(-1.98%)
Oct 17, 2024 3.040 3.140 2.825 3.030 116,321 -0.14(-4.56%)
Oct 16, 2024 3.043 3.289 3.030 3.175 26,315 +0.10(+3.41%)
Oct 15, 2024 3.000 3.130 2.932 3.070 46,549 +0.12(+4.07%)
Oct 14, 2024 2.840 2.950 2.840 2.950 7,550 +0.09(+3.15%)
Oct 11, 2024 3.050 3.168 2.640 2.860 37,884 -0.26(-8.33%)
Oct 10, 2024 3.330 3.330 3.100 3.120 26,364 -0.10(-3.11%)
Oct 09, 2024 3.550 3.740 3.200 3.220 35,543 -0.41(-11.29%)
Oct 08, 2024 3.910 3.910 3.410 3.630 72,624 -0.42(-10.37%)
Oct 07, 2024 3.570 4.300 3.570 4.050 203,494 +0.48(+13.45%)
Oct 04, 2024 3.660 3.912 3.510 3.570 55,276 +0.11(+3.18%)
Oct 03, 2024 3.770 3.770 3.410 3.460 22,634 -0.31(-8.21%)
Oct 02, 2024 3.460 3.780 3.300 3.769 76,540 +0.32(+9.26%)
Oct 01, 2024 3.860 4.000 3.310 3.450 106,816 -0.66(-16.06%)
Sep 30, 2024 3.150 4.210 3.150 4.110 799,040 +1.46(+55.09%)
Sep 27, 2024 2.611 3.100 2.580 2.650 80,752 -0.15(-5.36%)
Sep 26, 2024 2.573 2.922 2.540 2.800 62,872 +0.27(+10.67%)
Sep 25, 2024 2.311 2.598 2.300 2.530 23,275 +0.22(+9.48%)
Sep 24, 2024 2.301 2.374 2.299 2.311 4,244 +0.01(+0.48%)
Sep 23, 2024 2.480 2.480 2.200 2.300 3,380 -0.00(-0.09%)
Sep 20, 2024 2.266 2.320 2.266 2.302 1,810 -0.03(-1.24%)
Sep 19, 2024 2.351 2.351 2.202 2.331 19,386 +0.04(+1.79%)
Sep 18, 2024 2.232 2.340 2.111 2.290 11,147 -0.02(-0.65%)
Sep 17, 2024 2.320 2.320 2.241 2.305 4,020 +0.01(+0.22%)
Sep 16, 2024 2.230 2.450 2.200 2.300 14,908 +0.01(+0.44%)
Sep 13, 2024 2.300 2.580 2.250 2.290 16,338 -0.25(-10.02%)
Sep 12, 2024 2.600 2.653 2.472 2.545 5,279 -0.16(-5.74%)
Sep 11, 2024 2.574 2.800 2.362 2.700 86,681 +0.04(+1.43%)
Sep 10, 2024 2.501 2.700 2.501 2.662 2,873 +0.10(+3.78%)
Sep 09, 2024 2.410 2.590 2.410 2.565 497 +0.06(+2.60%)
Sep 06, 2024 2.400 2.500 2.400 2.500 1,720 +0.08(+3.43%)
Sep 05, 2024 2.391 2.440 2.391 2.417 1,283 -0.07(-2.93%)
Sep 04, 2024 2.400 2.553 2.390 2.490 713 +0.06(+2.30%)
Sep 03, 2024 2.467 2.468 2.321 2.434 5,254 -0.09(-3.72%)
Aug 30, 2024 2.501 2.528 2.401 2.528 2,490 +0.00(+0.00%)
Aug 29, 2024 2.680 2.680 2.502 2.528 746 +0.05(+1.85%)
Aug 28, 2024 2.980 2.980 2.330 2.482 17,130 -0.41(-14.24%)
Aug 27, 2024 2.561 2.997 2.561 2.894 30,720 +0.25(+9.50%)
Aug 26, 2024 2.560 2.759 2.560 2.643 2,786 +0.09(+3.44%)
Aug 23, 2024 2.700 2.800 2.521 2.555 21,206 +0.04(+1.39%)
Aug 22, 2024 2.500 2.699 2.500 2.520 19,877 -0.03(-1.25%)
Aug 21, 2024 2.420 2.699 2.373 2.552 9,934 -0.01(-0.43%)
Aug 20, 2024 2.405 2.578 2.306 2.563 22,662 +0.14(+5.60%)
Aug 19, 2024 2.470 2.499 2.111 2.427 17,329 -0.04(-1.70%)
Aug 16, 2024 2.479 2.479 2.366 2.469 5,709 +0.04(+1.77%)
Aug 15, 2024 2.398 2.486 2.312 2.426 4,979 -0.04(-1.50%)
Aug 14, 2024 2.465 2.500 2.431 2.463 5,316 -0.04(-1.48%)
Aug 13, 2024 2.354 2.538 2.353 2.500 8,354 +0.06(+2.42%)
Aug 12, 2024 2.554 2.554 2.328 2.441 8,658 -0.07(-2.63%)
Aug 09, 2024 2.523 2.561 2.410 2.507 9,142 +0.02(+0.68%)
Aug 08, 2024 2.602 2.602 2.489 2.490 6,697 -0.04(-1.70%)
Aug 07, 2024 2.660 2.870 2.443 2.533 16,295 -0.33(-11.46%)
Aug 06, 2024 2.500 3.189 2.500 2.861 15,500 +0.38(+15.13%)
Aug 05, 2024 2.402 2.676 2.402 2.485 12,767 -0.20(-7.28%)
Aug 02, 2024 2.575 2.827 2.414 2.680 23,480 +0.07(+2.60%)
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.