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 )

1.730 +0.040 (+2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 1.720 1.730 1.690 1.730 289,879 +0.04(+2.37%)
Aug 29, 2024 1.710 1.725 1.690 1.690 427,959 +0.01(+0.60%)
Aug 28, 2024 1.780 1.780 1.670 1.680 733,700 -0.09(-5.08%)
Aug 27, 2024 1.790 1.795 1.750 1.770 641,468 +0.00(+0.00%)
Aug 26, 2024 1.760 1.780 1.740 1.770 795,400 +0.01(+0.57%)
Aug 23, 2024 1.750 1.790 1.730 1.760 625,281 +0.00(+0.00%)
Aug 22, 2024 1.760 1.770 1.730 1.760 397,717 +0.01(+0.57%)
Aug 21, 2024 1.740 1.755 1.715 1.750 693,387 +0.00(+0.00%)
Aug 20, 2024 1.750 1.775 1.740 1.750 443,382 -0.01(-0.57%)
Aug 19, 2024 1.750 1.780 1.730 1.760 753,789 +0.03(+1.73%)
Aug 16, 2024 1.730 1.780 1.690 1.730 463,761 +0.02(+1.17%)
Aug 15, 2024 1.670 1.720 1.660 1.710 525,329 +0.03(+1.79%)
Aug 14, 2024 1.680 1.690 1.630 1.680 277,479 +0.00(+0.00%)
Aug 13, 2024 1.640 1.690 1.620 1.680 428,383 +0.05(+3.07%)
Aug 12, 2024 1.630 1.660 1.630 1.630 334,347 -0.01(-0.61%)
Aug 09, 2024 1.650 1.650 1.630 1.640 188,228 -0.01(-0.61%)
Aug 08, 2024 1.650 1.670 1.620 1.650 1,064,857 +0.01(+0.61%)
Aug 07, 2024 1.700 1.710 1.640 1.640 227,584 -0.04(-2.38%)
Aug 06, 2024 1.650 1.690 1.630 1.680 328,466 +0.04(+2.44%)
Aug 05, 2024 1.610 1.670 1.570 1.640 413,964 -0.04(-2.38%)
Aug 02, 2024 1.750 1.750 1.680 1.680 392,029 -0.07(-4.27%)
Aug 01, 2024 1.770 1.770 1.730 1.755 816,536 -0.01(-0.28%)
Jul 31, 2024 1.780 1.790 1.755 1.760 755,782 +0.00(+0.00%)
Jul 30, 2024 1.780 1.780 1.760 1.760 419,177 +0.00(+0.00%)
Jul 29, 2024 1.760 1.780 1.760 1.760 282,536 -0.01(-0.56%)
Jul 26, 2024 1.760 1.795 1.731 1.770 956,214 +0.02(+0.85%)
Jul 25, 2024 1.730 1.780 1.710 1.755 327,793 +0.02(+1.45%)
Jul 24, 2024 1.760 1.770 1.730 1.730 268,386 -0.03(-1.70%)
Jul 23, 2024 1.760 1.780 1.700 1.760 841,814 -0.01(-0.56%)
Jul 22, 2024 1.730 1.780 1.710 1.770 249,140 +0.05(+2.91%)
Jul 19, 2024 1.710 1.740 1.700 1.720 168,106 +0.01(+0.58%)
Jul 18, 2024 1.770 1.780 1.660 1.710 546,130 -0.06(-3.39%)
Jul 17, 2024 1.770 1.800 1.750 1.770 447,773 -0.02(-1.12%)
Jul 16, 2024 1.740 1.790 1.740 1.790 395,567 +0.04(+2.29%)
Jul 15, 2024 1.760 1.780 1.740 1.750 543,823 -0.03(-1.69%)
Jul 12, 2024 1.750 1.810 1.740 1.780 661,966 +0.04(+2.30%)
Jul 11, 2024 1.710 1.760 1.695 1.740 728,433 +0.04(+2.65%)
Jul 10, 2024 1.650 1.700 1.650 1.695 425,272 +0.05(+2.73%)
Jul 09, 2024 1.610 1.660 1.610 1.650 325,302 +0.03(+1.85%)
Jul 08, 2024 1.640 1.650 1.600 1.620 478,498 -0.01(-0.61%)
Jul 05, 2024 1.670 1.670 1.620 1.630 539,035 -0.03(-1.81%)
Jul 03, 2024 1.640 1.660 1.590 1.660 563,966 +0.03(+1.84%)
Jul 02, 2024 1.660 1.660 1.625 1.630 327,449 -0.03(-1.81%)
Jul 01, 2024 1.640 1.670 1.640 1.660 207,062 +0.01(+0.61%)
Jun 28, 2024 1.690 1.690 1.650 1.650 226,323 +0.00(+0.00%)
Jun 27, 2024 1.660 1.669 1.640 1.650 189,782 -0.02(-1.20%)
Jun 26, 2024 1.660 1.680 1.640 1.670 306,811 +0.01(+0.60%)
Jun 25, 2024 1.690 1.691 1.640 1.660 429,901 -0.04(-2.35%)
Jun 24, 2024 1.720 1.720 1.690 1.700 279,708 -0.02(-1.16%)
Jun 21, 2024 1.670 1.730 1.670 1.720 621,992 +0.03(+1.78%)
Jun 20, 2024 1.680 1.690 1.660 1.690 295,522 +0.00(+0.00%)
Jun 18, 2024 1.680 1.690 1.660 1.690 343,086 +0.01(+0.60%)
Jun 17, 2024 1.650 1.690 1.640 1.680 346,898 +0.02(+1.51%)
Jun 14, 2024 1.670 1.678 1.645 1.655 672,537 -0.00(-0.30%)
Jun 13, 2024 1.710 1.720 1.660 1.660 287,083 -0.02(-1.19%)
Jun 12, 2024 1.750 1.758 1.680 1.680 525,371 -0.07(-3.72%)
Jun 11, 2024 1.740 1.750 1.730 1.745 280,945 -0.00(-0.29%)
Jun 10, 2024 1.770 1.780 1.740 1.750 387,944 -0.03(-1.69%)
Jun 07, 2024 1.820 1.820 1.770 1.780 464,447 -0.03(-1.93%)
Jun 06, 2024 1.780 1.840 1.780 1.815 375,831 +0.02(+1.40%)
Jun 05, 2024 1.810 1.810 1.770 1.790 629,214 -0.02(-1.10%)
Jun 04, 2024 1.800 1.820 1.790 1.810 213,277 +0.00(+0.00%)
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.