Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lexinfintech Holdings Ltd ADR (NQ: LX )

1.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.840 1.840 1.780 1.790 810,337 -0.04(-2.19%)
Mar 26, 2024 1.850 1.879 1.830 1.830 876,852 -0.01(-0.54%)
Mar 25, 2024 1.900 1.915 1.820 1.840 1,470,925 -0.04(-2.13%)
Mar 22, 2024 1.890 1.915 1.870 1.880 1,022,191 -0.03(-1.57%)
Mar 21, 2024 1.930 2.010 1.870 1.910 3,670,562 -0.23(-10.75%)
Mar 20, 2024 2.060 2.150 2.055 2.140 1,531,436 +0.12(+5.94%)
Mar 19, 2024 1.980 2.030 1.960 2.020 1,186,240 +0.04(+2.02%)
Mar 18, 2024 1.870 1.990 1.860 1.980 831,720 +0.13(+7.03%)
Mar 15, 2024 1.950 1.950 1.820 1.850 6,848,504 -0.09(-4.64%)
Mar 14, 2024 1.960 2.005 1.920 1.940 1,506,492 -0.07(-3.48%)
Mar 13, 2024 1.900 2.030 1.900 2.010 1,369,382 +0.11(+5.79%)
Mar 12, 2024 1.900 1.940 1.890 1.900 1,022,682 +0.05(+2.70%)
Mar 11, 2024 1.800 1.900 1.785 1.850 825,750 +0.08(+4.52%)
Mar 08, 2024 1.750 1.800 1.750 1.770 568,313 +0.02(+1.14%)
Mar 07, 2024 1.800 1.800 1.750 1.750 540,706 -0.05(-2.78%)
Mar 06, 2024 1.770 1.840 1.770 1.800 1,246,707 +0.08(+4.65%)
Mar 05, 2024 1.750 1.750 1.700 1.720 887,884 -0.04(-2.27%)
Mar 04, 2024 1.870 1.900 1.750 1.760 1,078,727 -0.12(-6.38%)
Mar 01, 2024 1.890 1.940 1.850 1.880 1,866,185 +0.04(+2.17%)
Feb 29, 2024 1.820 1.939 1.820 1.840 5,168,798 +0.01(+0.55%)
Feb 28, 2024 1.800 1.840 1.775 1.830 696,978 +0.00(+0.00%)
Feb 27, 2024 1.800 1.900 1.780 1.830 1,138,160 +0.06(+3.39%)
Feb 26, 2024 1.780 1.780 1.740 1.770 523,437 -0.01(-0.56%)
Feb 23, 2024 1.790 1.800 1.740 1.780 550,422 +0.03(+1.71%)
Feb 22, 2024 1.800 1.830 1.735 1.750 786,616 -0.01(-0.57%)
Feb 21, 2024 1.760 1.795 1.730 1.760 763,351 +0.03(+1.73%)
Feb 20, 2024 1.850 1.850 1.720 1.730 1,295,491 -0.12(-6.49%)
Feb 16, 2024 1.850 1.890 1.820 1.850 568,411 +0.01(+0.54%)
Feb 15, 2024 1.820 1.870 1.820 1.840 478,132 +0.01(+0.55%)
Feb 14, 2024 1.780 1.830 1.760 1.830 487,836 +0.08(+4.57%)
Feb 13, 2024 1.780 1.790 1.700 1.750 878,125 -0.04(-2.23%)
Feb 12, 2024 1.750 1.850 1.750 1.790 626,445 +0.03(+1.70%)
Feb 09, 2024 1.720 1.780 1.701 1.760 368,782 +0.04(+2.33%)
Feb 08, 2024 1.740 1.790 1.660 1.720 840,025 -0.04(-2.27%)
Feb 07, 2024 1.790 1.790 1.730 1.760 497,235 -0.01(-0.56%)
Feb 06, 2024 1.800 1.820 1.770 1.770 779,147 +0.08(+4.73%)
Feb 05, 2024 1.750 1.750 1.685 1.690 889,985 -0.03(-1.74%)
Feb 02, 2024 1.800 1.835 1.710 1.720 779,659 -0.10(-5.49%)
Feb 01, 2024 1.830 1.870 1.780 1.820 628,565 +0.01(+0.55%)
Jan 31, 2024 1.840 1.880 1.800 1.810 559,023 -0.01(-0.55%)
Jan 30, 2024 1.870 1.870 1.810 1.820 561,380 -0.05(-2.67%)
Jan 29, 2024 1.930 1.980 1.820 1.870 975,601 -0.04(-2.09%)
Jan 26, 2024 2.090 2.110 1.910 1.910 696,265 -0.19(-9.05%)
Jan 25, 2024 2.080 2.110 1.980 2.100 2,506,362 +0.03(+1.45%)
Jan 24, 2024 1.970 2.120 1.970 2.070 1,190,564 +0.15(+7.81%)
Jan 23, 2024 1.830 1.990 1.820 1.920 635,837 +0.17(+10.03%)
Jan 22, 2024 1.770 1.820 1.740 1.745 510,877 -0.05(-3.06%)
Jan 19, 2024 1.780 1.825 1.750 1.800 293,814 +0.00(+0.00%)
Jan 18, 2024 1.830 1.850 1.770 1.800 688,045 -0.02(-1.10%)
Jan 17, 2024 1.810 1.835 1.780 1.820 593,768 -0.06(-3.19%)
Jan 16, 2024 1.950 1.960 1.870 1.880 814,231 -0.11(-5.53%)
Jan 12, 2024 2.110 2.160 1.960 1.990 1,390,540 -0.16(-7.44%)
Jan 11, 2024 2.040 2.202 2.000 2.150 951,074 +0.11(+5.39%)
Jan 10, 2024 1.940 2.040 1.930 2.040 652,357 +0.09(+4.62%)
Jan 09, 2024 1.900 1.960 1.850 1.950 640,376 +0.09(+4.84%)
Jan 08, 2024 1.800 1.860 1.800 1.860 482,527 +0.02(+1.09%)
Jan 05, 2024 1.840 1.850 1.785 1.840 338,311 +0.01(+0.55%)
Jan 04, 2024 1.810 1.870 1.810 1.830 375,058 -0.01(-0.54%)
Jan 03, 2024 1.800 1.855 1.781 1.840 445,276 +0.04(+2.22%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.