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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lexinfintech Holdings Ltd ADR (NQ: LX )

1.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 29, 2020 7.341 7.450 7.095 7.441 836,352 +0.21(+2.90%)
May 28, 2020 7.578 7.624 7.204 7.231 1,369,200 -0.28(-3.77%)
May 27, 2020 7.715 7.971 7.432 7.514 1,110,265 -0.06(-0.84%)
May 26, 2020 7.505 7.870 7.405 7.578 1,175,734 +0.40(+5.60%)
May 22, 2020 7.761 7.815 7.140 7.176 3,498,746 -0.65(-8.28%)
May 21, 2020 8.272 8.290 7.806 7.825 1,091,202 -0.57(-6.75%)
May 20, 2020 8.674 9.331 8.235 8.391 1,827,681 -0.25(-2.85%)
May 19, 2020 8.491 8.801 8.436 8.637 1,827,013 +0.28(+3.39%)
May 18, 2020 7.642 8.409 7.642 8.354 1,390,437 +0.83(+11.04%)
May 15, 2020 7.405 7.651 7.368 7.523 825,399 -0.04(-0.48%)
May 14, 2020 7.377 7.596 7.167 7.560 1,006,742 +0.05(+0.73%)
May 13, 2020 8.436 8.464 7.414 7.505 1,741,501 -0.73(-8.87%)
May 12, 2020 8.245 8.345 8.035 8.235 1,586,710 +0.02(+0.22%)
May 11, 2020 7.085 8.272 7.085 8.217 2,454,700 +1.20(+17.04%)
May 08, 2020 6.738 7.167 6.721 7.021 1,364,055 +0.42(+6.36%)
May 07, 2020 6.428 6.738 6.418 6.601 1,886,621 +0.21(+3.29%)
May 06, 2020 6.574 6.619 6.373 6.391 1,430,692 -0.10(-1.55%)
May 05, 2020 6.848 6.939 6.473 6.492 996,560 -0.24(-3.53%)
May 04, 2020 6.957 7.012 6.592 6.729 1,313,978 -0.25(-3.53%)
May 01, 2020 7.587 7.587 6.948 6.975 1,378,622 -0.72(-9.37%)
Apr 30, 2020 7.879 7.934 7.551 7.697 686,448 -0.23(-2.88%)
Apr 29, 2020 7.660 7.925 7.651 7.925 858,314 +0.33(+4.33%)
Apr 28, 2020 7.742 7.770 7.478 7.596 1,343,811 +0.05(+0.60%)
Apr 27, 2020 7.368 7.628 7.313 7.551 842,771 +0.29(+4.03%)
Apr 24, 2020 7.468 7.468 7.112 7.258 599,553 -0.14(-1.85%)
Apr 23, 2020 7.377 7.560 7.313 7.395 801,141 +0.02(+0.25%)
Apr 22, 2020 7.596 7.633 7.094 7.377 1,255,454 -0.03(-0.37%)
Apr 21, 2020 7.505 7.505 6.939 7.405 1,743,187 -0.16(-2.05%)
Apr 20, 2020 7.761 7.843 7.524 7.560 829,962 -0.20(-2.59%)
Apr 17, 2020 8.053 8.098 7.761 7.761 1,240,399 -0.08(-1.05%)
Apr 16, 2020 7.989 7.989 7.733 7.843 1,055,333 +0.02(+0.23%)
Apr 15, 2020 7.971 8.044 7.779 7.825 887,472 -0.33(-4.03%)
Apr 14, 2020 7.998 8.400 7.943 8.153 915,630 +0.26(+3.24%)
Apr 13, 2020 7.989 8.016 7.724 7.898 910,451 -0.04(-0.46%)
Apr 09, 2020 8.135 8.418 7.779 7.934 2,223,956 -0.18(-2.25%)
Apr 08, 2020 8.400 8.445 8.053 8.117 1,074,319 -0.15(-1.77%)
Apr 07, 2020 8.089 8.464 8.035 8.263 1,788,681 +0.47(+6.10%)
Apr 06, 2020 7.998 8.098 7.633 7.788 2,112,368 +0.03(+0.35%)
Apr 03, 2020 7.505 7.761 7.441 7.761 1,536,670 +0.15(+1.92%)
Apr 02, 2020 7.729 7.729 7.414 7.615 2,013,037 -0.20(-2.57%)
Apr 01, 2020 7.961 8.035 7.541 7.815 1,306,945 -0.28(-3.49%)
Mar 31, 2020 7.952 8.272 7.888 8.098 1,350,925 +0.27(+3.50%)
Mar 30, 2020 9.094 9.130 7.761 7.825 3,054,422 -1.35(-14.73%)
Mar 27, 2020 9.751 9.751 9.121 9.176 1,763,721 -0.97(-9.54%)
Mar 26, 2020 9.258 10.17 9.066 10.14 2,061,983 +0.61(+6.42%)
Mar 25, 2020 8.893 9.660 8.537 9.532 2,288,360 +1.07(+12.62%)
Mar 24, 2020 7.852 9.404 7.834 8.464 4,238,835 +1.05(+14.16%)
Mar 23, 2020 7.980 8.016 7.231 7.414 2,272,820 -0.58(-7.31%)
Mar 20, 2020 7.825 8.336 7.697 7.998 2,214,427 +0.24(+3.06%)
Mar 19, 2020 7.852 8.144 7.414 7.761 1,197,022 -0.24(-2.97%)
Mar 18, 2020 7.761 8.345 7.395 7.998 2,287,974 +0.01(+0.11%)
Mar 17, 2020 8.035 8.340 7.664 7.989 2,517,943 +0.04(+0.46%)
Mar 16, 2020 7.998 8.144 7.532 7.952 1,367,191 -0.76(-8.70%)
Mar 13, 2020 8.400 8.783 8.254 8.710 1,503,265 +0.50(+6.12%)
Mar 12, 2020 8.573 8.984 7.952 8.208 3,176,598 -0.65(-7.32%)
Mar 11, 2020 8.820 9.167 8.628 8.856 1,833,272 -0.17(-1.92%)
Mar 10, 2020 9.231 9.249 8.674 9.030 3,408,850 +0.38(+4.44%)
Mar 09, 2020 8.966 9.039 8.235 8.646 2,769,438 -0.85(-8.94%)
Mar 06, 2020 9.669 9.861 9.267 9.495 1,640,612 -0.52(-5.20%)
Mar 05, 2020 9.988 10.14 9.787 10.02 1,029,337 -0.10(-0.99%)
Mar 04, 2020 10.04 10.20 9.979 10.12 1,841,390 +0.19(+1.93%)
Mar 03, 2020 10.32 10.47 9.778 9.924 1,772,892 -0.34(-3.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.