Lenovo Group Ltd ADR (OP: LNVGY )

28.48 -0.24 (-0.84%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 28.69 28.69 28.25 28.48 41,166 -0.24(-0.84%)
May 23, 2024 29.38 29.38 28.42 28.72 66,985 -0.17(-0.59%)
May 22, 2024 28.97 29.68 28.88 28.89 91,557 +2.78(+10.65%)
May 21, 2024 26.97 26.97 25.99 26.11 20,457 +0.03(+0.12%)
May 20, 2024 25.55 26.73 25.55 26.08 38,323 -0.37(-1.40%)
May 17, 2024 26.23 26.45 26.22 26.45 26,031 -0.22(-0.82%)
May 16, 2024 26.44 26.75 26.44 26.67 154,416 +0.05(+0.19%)
May 15, 2024 26.29 26.65 26.24 26.62 135,924 +0.35(+1.33%)
May 14, 2024 26.01 26.32 26.01 26.27 30,682 +0.25(+0.98%)
May 13, 2024 26.64 26.64 25.67 26.02 24,514 +0.25(+0.99%)
May 10, 2024 25.15 26.17 25.15 25.76 35,928 -0.47(-1.79%)
May 09, 2024 25.50 26.29 25.50 26.23 41,565 +2.21(+9.20%)
May 08, 2024 23.99 24.06 23.96 24.02 30,067 -0.02(-0.08%)
May 07, 2024 24.16 24.26 24.04 24.04 62,406 +0.45(+1.91%)
May 06, 2024 23.97 23.98 23.47 23.59 36,124 +0.05(+0.22%)
May 03, 2024 23.69 23.97 22.94 23.54 36,575 +0.01(+0.05%)
May 02, 2024 24.02 24.02 23.16 23.52 29,959 +1.04(+4.60%)
May 01, 2024 23.43 23.43 22.49 22.49 20,258 -0.06(-0.27%)
Apr 30, 2024 23.72 23.72 22.55 22.55 42,584 -0.39(-1.70%)
Apr 29, 2024 22.90 23.70 22.86 22.94 17,974 -0.04(-0.17%)
Apr 26, 2024 23.28 23.28 22.93 22.98 72,256 +0.39(+1.73%)
Apr 25, 2024 22.35 22.65 22.27 22.59 56,776 +0.66(+3.01%)
Apr 24, 2024 22.12 22.12 21.84 21.93 44,047 +0.79(+3.74%)
Apr 23, 2024 21.04 21.17 21.04 21.14 22,279 +0.34(+1.63%)
Apr 22, 2024 21.20 21.43 20.56 20.80 86,245 -0.13(-0.62%)
Apr 19, 2024 20.98 21.25 20.79 20.93 62,800 +0.15(+0.72%)
Apr 18, 2024 20.91 20.96 20.75 20.78 40,730 -0.34(-1.60%)
Apr 17, 2024 21.48 21.48 20.87 21.12 55,410 +0.11(+0.51%)
Apr 16, 2024 21.21 21.73 20.98 21.01 48,715 -0.54(-2.51%)
Apr 15, 2024 21.87 22.62 21.51 21.55 32,370 +0.55(+2.62%)
Apr 12, 2024 21.14 21.15 20.96 21.00 25,384 -1.02(-4.63%)
Apr 11, 2024 22.69 22.70 21.89 22.02 39,183 -0.03(-0.14%)
Apr 10, 2024 22.30 23.00 22.05 22.05 20,671 -0.37(-1.67%)
Apr 09, 2024 22.92 22.92 22.30 22.42 37,409 -0.17(-0.73%)
Apr 08, 2024 22.85 23.21 22.56 22.59 19,008 +0.41(+1.85%)
Apr 05, 2024 21.93 22.23 21.93 22.18 43,034 +0.18(+0.82%)
Apr 04, 2024 22.34 22.49 22.00 22.00 32,263 -0.20(-0.90%)
Apr 03, 2024 22.33 22.33 22.10 22.20 38,122 -0.61(-2.67%)
Apr 02, 2024 23.70 23.70 22.80 22.81 41,890 -0.61(-2.60%)
Apr 01, 2024 23.63 23.95 23.34 23.42 41,495 +0.30(+1.30%)
Mar 28, 2024 23.29 23.39 23.12 23.12 37,955 -0.28(-1.20%)
Mar 27, 2024 23.33 23.40 23.18 23.40 22,146 +0.04(+0.17%)
Mar 26, 2024 23.68 23.68 23.36 23.36 60,687 +0.30(+1.30%)
Mar 25, 2024 23.29 23.30 22.70 23.06 176,171 -1.79(-7.20%)
Mar 22, 2024 25.00 25.00 24.80 24.85 33,679 +0.27(+1.08%)
Mar 21, 2024 24.69 24.70 24.54 24.59 27,424 +0.26(+1.05%)
Mar 20, 2024 23.88 24.83 23.88 24.33 77,990 +0.19(+0.81%)
Mar 19, 2024 23.29 24.62 23.28 24.14 29,448 -0.10(-0.43%)
Mar 18, 2024 24.41 24.66 24.23 24.24 49,942 +0.01(+0.04%)
Mar 15, 2024 24.35 24.50 24.23 24.23 33,681 -0.15(-0.62%)
Mar 14, 2024 25.24 25.24 24.29 24.38 20,007 -0.64(-2.56%)
Mar 13, 2024 25.00 25.35 25.00 25.02 43,464 +0.49(+2.00%)
Mar 12, 2024 24.64 24.64 24.30 24.53 208,353 +0.51(+2.12%)
Mar 11, 2024 24.65 24.66 23.91 24.02 57,528 -0.31(-1.27%)
Mar 08, 2024 24.60 24.60 24.20 24.33 73,711 -0.10(-0.41%)
Mar 07, 2024 24.47 24.54 24.35 24.43 49,768 -0.06(-0.24%)
Mar 06, 2024 24.23 25.37 24.23 24.49 66,283 +0.06(+0.25%)
Mar 05, 2024 24.78 25.56 24.35 24.43 124,609 -0.20(-0.81%)
Mar 04, 2024 24.80 25.86 24.61 24.63 83,441 +1.21(+5.17%)
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.