Skip to main content

Lexinfintech Holdings Ltd ADR (NQ: LX )

3.175 -0.015 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 3.160 3.200 3.050 3.175 2,047,411 -0.02(-0.47%)
Oct 30, 2024 3.180 3.235 3.110 3.190 2,055,929 -0.06(-1.85%)
Oct 29, 2024 3.440 3.540 3.240 3.250 7,174,192 -0.06(-1.81%)
Oct 28, 2024 3.160 3.350 3.100 3.310 2,838,401 +0.19(+6.09%)
Oct 25, 2024 3.170 3.270 3.085 3.120 1,771,682 -0.03(-0.95%)
Oct 24, 2024 3.200 3.245 3.040 3.150 2,340,021 -0.05(-1.56%)
Oct 23, 2024 3.330 3.430 3.200 3.200 2,996,054 -0.13(-3.90%)
Oct 22, 2024 3.150 3.589 3.130 3.330 6,748,046 +0.18(+5.71%)
Oct 21, 2024 2.880 3.175 2.880 3.150 2,066,641 +0.20(+6.78%)
Oct 18, 2024 3.090 3.180 2.890 2.950 3,240,222 +0.10(+3.51%)
Oct 17, 2024 2.800 2.890 2.625 2.850 3,883,247 -0.03(-1.04%)
Oct 16, 2024 3.170 3.170 2.870 2.880 3,002,032 -0.14(-4.64%)
Oct 15, 2024 3.530 3.550 3.010 3.020 6,513,553 -0.66(-17.93%)
Oct 14, 2024 3.350 3.830 3.350 3.680 7,851,506 +0.33(+9.85%)
Oct 11, 2024 3.030 3.410 2.960 3.350 4,656,108 +0.25(+8.06%)
Oct 10, 2024 3.220 3.340 3.060 3.100 5,030,809 -0.07(-2.21%)
Oct 09, 2024 3.100 3.520 3.090 3.170 7,121,171 +0.06(+1.93%)
Oct 08, 2024 3.000 3.400 2.900 3.110 8,101,255 -0.58(-15.72%)
Oct 07, 2024 4.000 4.190 3.400 3.690 12,325,646 +0.05(+1.37%)
Oct 04, 2024 3.650 3.890 3.530 3.640 8,660,675 +0.24(+7.06%)
Oct 03, 2024 3.130 3.565 3.030 3.400 6,925,615 +0.10(+3.03%)
Oct 02, 2024 3.970 4.700 3.080 3.300 28,995,656 -0.15(-4.35%)
Oct 01, 2024 2.860 3.465 2.775 3.450 15,082,786 +0.73(+26.84%)
Sep 30, 2024 2.740 2.940 2.600 2.720 9,326,343 +0.33(+13.81%)
Sep 27, 2024 2.150 2.440 2.150 2.390 7,609,842 +0.34(+16.59%)
Sep 26, 2024 1.940 2.089 1.930 2.050 4,806,299 +0.25(+13.89%)
Sep 25, 2024 1.800 1.820 1.760 1.800 2,521,068 +0.02(+1.12%)
Sep 24, 2024 1.740 1.780 1.710 1.780 2,869,418 +0.11(+6.59%)
Sep 23, 2024 1.680 1.710 1.660 1.670 1,396,715 -0.04(-2.34%)
Sep 20, 2024 1.660 1.710 1.630 1.710 2,393,487 +0.05(+3.01%)
Sep 19, 2024 1.690 1.690 1.630 1.660 2,063,089 +0.01(+0.61%)
Sep 18, 2024 1.670 1.670 1.630 1.650 973,567 -0.02(-1.20%)
Sep 17, 2024 1.690 1.690 1.650 1.670 818,947 -0.01(-0.60%)
Sep 16, 2024 1.660 1.690 1.660 1.680 298,759 +0.02(+1.33%)
Sep 13, 2024 1.668 1.706 1.639 1.658 398,044 -0.01(-0.57%)
Sep 12, 2024 1.668 1.696 1.620 1.668 1,066,639 +0.01(+0.58%)
Sep 11, 2024 1.648 1.668 1.620 1.658 310,542 +0.01(+0.58%)
Sep 10, 2024 1.639 1.648 1.610 1.648 547,855 +0.01(+0.59%)
Sep 09, 2024 1.658 1.672 1.639 1.639 376,824 -0.02(-1.16%)
Sep 06, 2024 1.648 1.687 1.629 1.658 762,621 +0.00(+0.00%)
Sep 05, 2024 1.648 1.658 1.629 1.658 334,311 +0.02(+1.17%)
Sep 04, 2024 1.658 1.668 1.620 1.639 333,704 -0.03(-1.72%)
Sep 03, 2024 1.639 1.677 1.620 1.668 486,606 +0.01(+0.58%)
Aug 30, 2024 1.648 1.658 1.620 1.658 302,675 +0.04(+2.37%)
Aug 29, 2024 1.639 1.653 1.620 1.620 446,543 +0.01(+0.60%)
Aug 28, 2024 1.706 1.706 1.601 1.610 765,561 -0.09(-5.09%)
Aug 27, 2024 1.716 1.720 1.677 1.696 669,324 +0.00(+0.00%)
Aug 26, 2024 1.687 1.706 1.668 1.696 829,940 +0.01(+0.57%)
Aug 23, 2024 1.677 1.716 1.658 1.687 652,434 +0.00(+0.00%)
Aug 22, 2024 1.687 1.696 1.658 1.687 414,988 +0.01(+0.57%)
Aug 21, 2024 1.668 1.682 1.644 1.677 723,497 +0.00(+0.00%)
Aug 20, 2024 1.677 1.701 1.668 1.677 462,636 -0.01(-0.57%)
Aug 19, 2024 1.677 1.706 1.658 1.687 786,522 +0.03(+1.73%)
Aug 16, 2024 1.658 1.706 1.620 1.658 483,900 +0.02(+1.17%)
Aug 15, 2024 1.601 1.648 1.591 1.639 548,141 +0.03(+1.79%)
Aug 14, 2024 1.610 1.619 1.562 1.610 289,528 +0.00(+0.00%)
Aug 13, 2024 1.572 1.620 1.553 1.610 446,985 +0.05(+3.07%)
Aug 12, 2024 1.562 1.591 1.562 1.562 348,866 -0.01(-0.61%)
Aug 09, 2024 1.581 1.581 1.562 1.572 196,401 -0.01(-0.61%)
Aug 08, 2024 1.581 1.601 1.553 1.581 1,111,099 +0.01(+0.61%)
Aug 07, 2024 1.629 1.639 1.572 1.572 237,467 -0.04(-2.38%)
Aug 06, 2024 1.581 1.620 1.562 1.610 342,729 +0.04(+2.44%)
Aug 05, 2024 1.543 1.601 1.505 1.572 431,940 -0.04(-2.38%)
Aug 02, 2024 1.677 1.677 1.610 1.610 409,053 -0.07(-4.27%)
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.