Lenovo Group Ltd ADR (OP: LNVGY )

26.48 -0.53 (-1.96%)
Streaming Delayed Price Updated: 3:51 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 26.00 26.60 26.00 26.48 96,610 -0.53(-1.96%)
Oct 30, 2024 27.30 27.30 26.95 27.01 76,725 -0.65(-2.35%)
Oct 29, 2024 27.71 27.79 27.65 27.66 19,062 -0.39(-1.41%)
Oct 28, 2024 27.92 28.14 27.92 28.05 34,246 -0.14(-0.48%)
Oct 25, 2024 28.88 28.88 28.08 28.19 35,717 +0.30(+1.08%)
Oct 24, 2024 28.38 28.38 27.59 27.89 38,880 -0.36(-1.29%)
Oct 23, 2024 28.30 29.63 28.15 28.25 35,100 -0.66(-2.27%)
Oct 22, 2024 28.41 29.13 27.74 28.91 34,549 -0.80(-2.69%)
Oct 21, 2024 29.76 30.86 29.57 29.71 108,070 -0.15(-0.50%)
Oct 18, 2024 29.83 29.90 29.40 29.86 163,335 +1.77(+6.30%)
Oct 17, 2024 28.18 28.42 26.95 28.09 56,573 -0.44(-1.54%)
Oct 16, 2024 28.55 28.62 28.35 28.53 19,044 +0.66(+2.37%)
Oct 15, 2024 27.02 28.31 27.02 27.87 20,840 -0.67(-2.35%)
Oct 14, 2024 28.45 28.88 28.25 28.54 32,797 +0.75(+2.70%)
Oct 11, 2024 28.00 28.41 27.47 27.79 51,048 +0.17(+0.62%)
Oct 10, 2024 27.62 27.76 26.61 27.62 30,765 +0.26(+0.95%)
Oct 09, 2024 26.77 27.37 26.75 27.36 46,981 +0.33(+1.22%)
Oct 08, 2024 28.00 28.00 26.60 27.03 246,681 -3.12(-10.35%)
Oct 07, 2024 29.10 30.15 29.10 30.15 197,201 +1.55(+5.42%)
Oct 04, 2024 28.30 28.60 28.29 28.60 47,262 +0.84(+3.03%)
Oct 03, 2024 28.10 28.10 27.32 27.76 261,061 -1.01(-3.51%)
Oct 02, 2024 28.10 28.77 28.10 28.77 380,020 +1.62(+5.97%)
Oct 01, 2024 26.74 27.29 26.74 27.15 25,292 +0.35(+1.31%)
Sep 30, 2024 27.19 27.19 26.78 26.80 41,903 -1.40(-4.96%)
Sep 27, 2024 28.88 28.88 26.99 28.20 583,918 +1.03(+3.79%)
Sep 26, 2024 27.51 27.51 26.67 27.17 188,101 +1.85(+7.31%)
Sep 25, 2024 26.32 26.32 25.31 25.32 375,920 -0.90(-3.43%)
Sep 24, 2024 25.45 26.24 24.51 26.22 122,324 +1.25(+5.01%)
Sep 23, 2024 23.78 24.97 23.78 24.97 18,829 +0.87(+3.60%)
Sep 20, 2024 24.10 24.30 23.97 24.10 25,797 -0.15(-0.61%)
Sep 19, 2024 24.30 24.30 23.13 24.25 149,482 +0.16(+0.64%)
Sep 18, 2024 24.24 24.29 24.03 24.09 26,464 -0.01(-0.02%)
Sep 17, 2024 24.80 24.80 24.09 24.10 41,444 +0.04(+0.17%)
Sep 16, 2024 23.18 24.10 23.18 24.06 39,346 +0.42(+1.78%)
Sep 13, 2024 23.00 23.90 23.00 23.64 16,207 +0.28(+1.20%)
Sep 12, 2024 23.36 23.80 23.15 23.36 43,330 +0.20(+0.86%)
Sep 11, 2024 22.66 23.24 22.66 23.16 55,721 +0.29(+1.27%)
Sep 10, 2024 23.45 23.45 22.64 22.87 22,353 -0.60(-2.56%)
Sep 09, 2024 23.46 23.94 23.42 23.47 19,246 -0.03(-0.13%)
Sep 06, 2024 23.71 23.84 22.82 23.50 34,087 -0.25(-1.05%)
Sep 05, 2024 23.93 24.03 23.72 23.75 21,152 -0.24(-1.00%)
Sep 04, 2024 24.53 24.53 23.95 23.99 19,929 +0.11(+0.46%)
Sep 03, 2024 23.68 24.10 23.68 23.88 30,058 -0.54(-2.21%)
Aug 30, 2024 24.44 24.58 24.37 24.42 57,986 +0.17(+0.70%)
Aug 29, 2024 23.79 24.30 23.79 24.25 22,152 +0.25(+1.04%)
Aug 28, 2024 23.80 24.16 23.80 24.00 25,004 -0.53(-2.16%)
Aug 27, 2024 24.10 24.60 24.10 24.53 18,909 +0.38(+1.57%)
Aug 26, 2024 25.13 25.13 23.93 24.15 14,056 +0.08(+0.33%)
Aug 23, 2024 24.71 24.71 23.86 24.07 30,257 -0.26(-1.07%)
Aug 22, 2024 24.00 24.75 23.86 24.33 24,661 +0.44(+1.84%)
Aug 21, 2024 24.09 24.09 22.88 23.89 46,233 -0.24(-0.99%)
Aug 20, 2024 25.11 25.11 23.96 24.13 63,611 -0.77(-3.09%)
Aug 19, 2024 25.74 25.74 24.80 24.90 35,339 -0.08(-0.32%)
Aug 16, 2024 25.00 25.04 24.84 24.98 56,636 -1.04(-3.98%)
Aug 15, 2024 25.73 26.25 25.70 26.02 28,363 +0.29(+1.11%)
Aug 14, 2024 26.08 26.17 25.52 25.73 24,219 -0.29(-1.13%)
Aug 13, 2024 26.66 26.66 26.00 26.02 48,617 -0.40(-1.50%)
Aug 12, 2024 27.40 27.40 26.25 26.42 33,289 +0.88(+3.45%)
Aug 09, 2024 25.98 25.98 24.88 25.54 40,436 +0.01(+0.04%)
Aug 08, 2024 25.53 25.66 24.90 25.53 29,266 +0.85(+3.44%)
Aug 07, 2024 25.90 25.90 24.61 24.68 71,804 -0.16(-0.64%)
Aug 06, 2024 24.58 25.05 24.40 24.84 65,172 +0.32(+1.31%)
Aug 05, 2024 24.38 24.71 23.00 24.52 36,207 -0.16(-0.65%)
Aug 02, 2024 24.89 24.89 24.53 24.68 29,907 -0.52(-2.06%)
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.