Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lenovo Group Ltd (OP: LNVGF )

1.470 -0.010 (-0.68%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 23, 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 (%)
Nov 30, 2011 0.6947 0.7004 0.6947 0.7004 16,000 +0.02(+3.00%)
Nov 29, 2011 0.6910 0.6950 0.6800 0.6800 77,207 +0.01(+1.95%)
Nov 28, 2011 0.6675 0.6700 0.6650 0.6670 490,572 +0.02(+2.54%)
Nov 25, 2011 0.6505 0.6505 0.6505 0.6505 2,500 +0.00(+0.08%)
Nov 23, 2011 0.6600 0.6600 0.6500 0.6500 4,000 -0.02(-2.46%)
Nov 22, 2011 0.6706 0.6706 0.6664 0.6664 2,000 -0.00(-0.54%)
Nov 21, 2011 0.6707 0.6707 0.6550 0.6700 97,500 +0.01(+1.52%)
Nov 18, 2011 0.6650 0.6650 0.6600 0.6600 178,500 -0.02(-2.64%)
Nov 17, 2011 0.6796 0.6796 0.6779 0.6779 61,500 -0.02(-2.60%)
Nov 16, 2011 0.6960 0.6960 0.6960 0.6960 2,500 -0.01(-1.36%)
Nov 14, 2011 0.7056 0.7056 0.7056 0 -0.01(-1.42%)
Nov 11, 2011 0.7158 0.7158 0.7158 0.7158 2,000 -0.00(-0.58%)
Nov 10, 2011 0.7200 0.7200 0.7200 0.7200 2,500 +0.01(+0.70%)
Nov 09, 2011 0.7150 0.7150 0.7150 0.7150 2,000 +0.01(+1.09%)
Nov 08, 2011 0.7073 0.7193 0.7073 0.7073 11,700 -0.02(-3.11%)
Nov 07, 2011 0.7160 0.7300 0.7160 0.7300 7,395 -0.02(-2.35%)
Nov 04, 2011 0.7476 0.7476 0.7476 0.7476 7,263 -0.00(-0.32%)
Nov 03, 2011 0.7500 0.7500 0.7400 0.7500 1,050,244 +0.03(+4.17%)
Nov 02, 2011 0.7163 0.7300 0.7163 0.7200 233,759 +0.05(+8.25%)
Nov 01, 2011 0.6774 0.6774 0.6651 0.6651 3,000 -0.01(-2.05%)
Oct 31, 2011 0.6790 0.6790 0.6790 0.6790 1,800 -0.03(-4.23%)
Oct 28, 2011 0.6970 0.7090 0.6959 0.7090 11,600 -0.01(-1.53%)
Oct 27, 2011 0.7200 0.7200 0.7050 0.7200 283,295 +0.01(+1.41%)
Oct 26, 2011 0.7216 0.7230 0.7100 0.7100 647,000 +0.04(+6.77%)
Oct 25, 2011 0.6755 0.6755 0.6550 0.6650 306,000 +0.00(+0.35%)
Oct 24, 2011 0.6550 0.6627 0.6550 0.6627 4,500 +0.01(+1.61%)
Oct 21, 2011 0.6522 0.6522 0.6522 0.6522 122,000 +0.02(+2.55%)
Oct 20, 2011 0.6463 0.6463 0.6360 0.6360 3,400 -0.03(-4.83%)
Oct 19, 2011 0.6683 0.6683 0.6683 0.6683 44,300 +0.03(+4.41%)
Oct 18, 2011 0.6401 0.6401 0.6401 0.6401 100 -0.04(-6.55%)
Oct 17, 2011 0.6600 0.6850 0.6600 0.6850 43,500 +0.03(+3.79%)
Oct 14, 2011 0.6850 0.6850 0.6600 0.6600 112,500 -0.02(-3.08%)
Oct 13, 2011 0.6958 0.6958 0.6810 0.6810 3,263 +0.00(+0.15%)
Oct 12, 2011 0.6800 0.6800 0.6800 0.6800 30,658 +0.01(+1.49%)
Oct 11, 2011 0.6700 0.6700 0.6700 0.6700 10,000 +0.02(+3.08%)
Oct 10, 2011 0.6500 0.6500 0.6500 0.6500 6,650 +0.01(+0.78%)
Oct 07, 2011 0.6429 0.6450 0.6429 0.6450 30,923 +0.05(+7.50%)
Oct 05, 2011 0.6000 0.6000 0.6000 0 +0.00(+0.42%)
Oct 04, 2011 0.6100 0.6100 0.5975 0.5975 4,680 -0.06(-9.47%)
Sep 30, 2011 0.6600 0.6600 0.6600 0.6600 0 -0.01(-1.06%)
Sep 29, 2011 0.6671 0.6671 0.6671 0.6671 1,706 +0.02(+2.63%)
Sep 28, 2011 0.6740 0.6740 0.6500 0.6500 22,590 -0.01(-1.52%)
Sep 27, 2011 0.6590 0.6600 0.6590 0.6600 5,000 +0.10(+16.81%)
Sep 26, 2011 0.5900 0.5900 0.5650 0.5650 2,300 -0.04(-5.83%)
Sep 23, 2011 0.6100 0.6100 0.6000 0.6000 108,000 -0.02(-2.44%)
Sep 22, 2011 0.6150 0.6150 0.6150 0.6150 2,500 -0.05(-7.24%)
Sep 21, 2011 0.6630 0.6630 0.6630 0.6630 135,500 +0.03(+5.24%)
Sep 19, 2011 0.6300 0.6300 0.6300 0 -0.03(-4.56%)
Sep 16, 2011 0.6715 0.6715 0.6601 0.6601 6,000 +0.01(+1.55%)
Sep 14, 2011 0.6500 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Sep 13, 2011 0.6375 0.6400 0.6375 0.6400 5,645 -0.02(-2.29%)
Sep 12, 2011 0.6126 0.6550 0.6126 0.6550 11,000 +0.03(+3.97%)
Sep 09, 2011 0.6300 0.6300 0.6300 0.6300 13,655 -0.02(-2.63%)
Sep 08, 2011 0.6584 0.6584 0.6470 0.6470 3,600 +0.01(+1.20%)
Sep 07, 2011 0.6393 0.6393 0.6393 0.6393 10,058 +0.02(+3.95%)
Sep 06, 2011 0.6350 0.6350 0.6150 0.6150 4,255 -0.06(-8.75%)
Sep 02, 2011 0.6740 0.6740 0.6740 0.6740 13,000 +0.00(+0.01%)
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.