ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lexinfintech Holdings Ltd ADR (NQ: LX )

1.680 -0.070 (-4.00%)
Streaming Delayed Price Updated: 12:28 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2024 1.690 1.760 1.680 1.750 900,139 +0.04(+2.34%)
Apr 26, 2024 1.700 1.730 1.670 1.710 871,360 +0.02(+1.18%)
Apr 25, 2024 1.690 1.705 1.670 1.690 577,643 -0.01(-0.59%)
Apr 24, 2024 1.700 1.710 1.650 1.700 807,244 +0.01(+0.59%)
Apr 23, 2024 1.660 1.710 1.650 1.690 730,845 +0.04(+2.42%)
Apr 22, 2024 1.640 1.660 1.600 1.650 700,353 +0.03(+1.85%)
Apr 19, 2024 1.600 1.630 1.600 1.620 222,517 +0.01(+0.62%)
Apr 18, 2024 1.600 1.615 1.585 1.610 543,215 +0.05(+3.21%)
Apr 17, 2024 1.640 1.640 1.560 1.560 801,485 -0.02(-1.52%)
Apr 16, 2024 1.622 1.642 1.555 1.584 833,161 -0.03(-1.79%)
Apr 15, 2024 1.709 1.709 1.594 1.613 1,407,374 -0.08(-4.55%)
Apr 12, 2024 1.738 1.747 1.670 1.690 1,093,611 -0.06(-3.30%)
Apr 11, 2024 1.795 1.800 1.738 1.747 309,164 -0.02(-1.09%)
Apr 10, 2024 1.747 1.824 1.747 1.766 1,359,052 +0.01(+0.55%)
Apr 09, 2024 1.757 1.786 1.747 1.757 486,081 +0.00(+0.00%)
Apr 08, 2024 1.718 1.776 1.718 1.757 485,658 +0.05(+2.81%)
Apr 05, 2024 1.738 1.738 1.709 1.709 496,053 +0.00(+0.00%)
Apr 04, 2024 1.747 1.786 1.709 1.709 863,791 -0.03(-1.66%)
Apr 03, 2024 1.728 1.747 1.709 1.738 472,672 +0.01(+0.56%)
Apr 02, 2024 1.747 1.747 1.709 1.728 944,118 -0.02(-1.10%)
Apr 01, 2024 1.747 1.786 1.718 1.747 1,210,554 +0.02(+1.11%)
Mar 28, 2024 1.728 1.728 1.728 1.728 966,221 +0.01(+0.56%)
Mar 27, 2024 1.766 1.766 1.709 1.718 844,101 -0.04(-2.19%)
Mar 26, 2024 1.776 1.804 1.757 1.757 913,387 -0.01(-0.54%)
Mar 25, 2024 1.824 1.838 1.747 1.766 1,532,213 -0.04(-2.13%)
Mar 22, 2024 1.814 1.838 1.795 1.805 1,064,782 -0.03(-1.57%)
Mar 21, 2024 1.853 1.930 1.795 1.834 3,823,502 -0.22(-10.75%)
Mar 20, 2024 1.978 2.064 1.973 2.054 1,595,245 +0.12(+5.94%)
Mar 19, 2024 1.901 1.949 1.882 1.939 1,235,666 +0.04(+2.02%)
Mar 18, 2024 1.795 1.910 1.786 1.901 866,375 +0.12(+7.03%)
Mar 15, 2024 1.872 1.872 1.747 1.776 7,133,858 -0.09(-4.64%)
Mar 14, 2024 1.882 1.925 1.843 1.862 1,569,262 -0.07(-3.48%)
Mar 13, 2024 1.824 1.949 1.824 1.930 1,426,439 +0.11(+5.79%)
Mar 12, 2024 1.824 1.862 1.814 1.824 1,065,293 +0.05(+2.70%)
Mar 11, 2024 1.728 1.824 1.714 1.776 860,156 +0.08(+4.52%)
Mar 08, 2024 1.680 1.728 1.680 1.699 591,992 +0.02(+1.14%)
Mar 07, 2024 1.728 1.728 1.680 1.680 563,235 -0.05(-2.78%)
Mar 06, 2024 1.699 1.766 1.699 1.728 1,298,653 +0.08(+4.65%)
Mar 05, 2024 1.680 1.680 1.632 1.651 924,879 -0.04(-2.27%)
Mar 04, 2024 1.795 1.824 1.680 1.690 1,123,674 -0.12(-6.38%)
Mar 01, 2024 1.814 1.862 1.776 1.805 1,943,942 +0.04(+2.17%)
Feb 29, 2024 1.747 1.861 1.747 1.766 5,384,164 +0.01(+0.55%)
Feb 28, 2024 1.728 1.766 1.704 1.757 726,018 +0.00(+0.00%)
Feb 27, 2024 1.728 1.824 1.709 1.757 1,185,583 +0.06(+3.39%)
Feb 26, 2024 1.709 1.709 1.670 1.699 545,246 -0.01(-0.56%)
Feb 23, 2024 1.718 1.728 1.670 1.709 573,356 +0.03(+1.71%)
Feb 22, 2024 1.728 1.757 1.666 1.680 819,391 -0.01(-0.57%)
Feb 21, 2024 1.690 1.723 1.661 1.690 795,157 +0.03(+1.73%)
Feb 20, 2024 1.776 1.776 1.651 1.661 1,349,469 -0.12(-6.49%)
Feb 16, 2024 1.776 1.814 1.747 1.776 592,094 +0.01(+0.54%)
Feb 15, 2024 1.747 1.795 1.747 1.766 498,054 +0.01(+0.55%)
Feb 14, 2024 1.709 1.757 1.690 1.757 508,162 +0.08(+4.57%)
Feb 13, 2024 1.709 1.718 1.632 1.680 914,713 -0.04(-2.23%)
Feb 12, 2024 1.680 1.776 1.680 1.718 652,546 +0.03(+1.70%)
Feb 09, 2024 1.651 1.709 1.633 1.690 384,147 +0.04(+2.33%)
Feb 08, 2024 1.670 1.718 1.594 1.651 875,026 -0.04(-2.27%)
Feb 07, 2024 1.718 1.718 1.661 1.690 517,953 -0.01(-0.56%)
Feb 06, 2024 1.728 1.747 1.699 1.699 811,611 +0.08(+4.73%)
Feb 05, 2024 1.680 1.680 1.618 1.622 927,067 -0.03(-1.74%)
Feb 02, 2024 1.728 1.762 1.642 1.651 812,144 -0.10(-5.49%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.