• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Lexinfintech Holdings Ltd ADR (NQ: LX )

    3.640 +0.240 (+7.06%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 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 (%)
    Oct 04, 2024 3.650 3.890 3.530 3.640 8,668,682 +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.