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

Lenovo Group Ltd (OP: LNVGF )

1.425 +0.025 (+1.79%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 24, 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, 2015 1.050 1.050 1.050 1.050 1,000 -0.02(-1.87%)
Nov 27, 2015 1.070 1.070 1.070 1.070 300 -0.02(-1.83%)
Nov 25, 2015 1.090 1.090 1.090 0 -0.02(-1.80%)
Nov 24, 2015 1.080 1.110 1.080 1.110 12,241 +0.03(+2.78%)
Nov 23, 2015 1.080 35,452 -0.02(-1.82%)
Nov 20, 2015 1.090 1.100 1.090 1.100 3,543 +0.02(+1.66%)
Nov 19, 2015 1.081 1.082 1.081 1.082 2,145 +0.00(+0.19%)
Nov 18, 2015 1.073 1.080 1.070 1.080 9,820 -0.02(-1.82%)
Nov 17, 2015 1.100 1.100 1.091 1.100 8,795 +0.02(+1.85%)
Nov 16, 2015 1.050 1.100 1.050 1.080 13,820 +0.04(+3.85%)
Nov 13, 2015 1.040 1.050 1.040 1.040 32,530 +0.06(+6.12%)
Nov 12, 2015 0.9772 0.9800 0.9772 0.9800 103,777 +0.03(+3.18%)
Nov 11, 2015 0.9386 0.9498 0.9226 0.9498 23,060 +0.02(+2.54%)
Nov 10, 2015 0.9471 0.9471 0.9198 0.9263 29,774 -0.03(-3.06%)
Nov 09, 2015 0.9554 0.9728 0.9554 0.9555 34,411 -0.00(-0.51%)
Nov 06, 2015 0.9603 0.9604 0.9603 0.9604 37,000 -0.02(-1.70%)
Nov 05, 2015 0.9937 0.9981 0.9700 0.9770 5,420 -0.01(-0.91%)
Nov 04, 2015 0.9896 0.9900 0.9706 0.9860 38,854 +0.03(+3.52%)
Nov 03, 2015 0.9484 0.9525 0.9484 0.9525 5,368 +0.03(+2.97%)
Nov 02, 2015 0.9250 0.9250 0.9250 0.9250 2,001 +0.01(+0.54%)
Oct 30, 2015 0.9138 0.9400 0.9138 0.9200 130,660 +0.02(+2.54%)
Oct 29, 2015 0.8972 0.8972 0.8972 0.8972 13,334 -0.00(-0.31%)
Oct 28, 2015 0.9100 0.9100 0.8800 0.9000 15,390 -0.02(-2.54%)
Oct 27, 2015 0.9234 0.9234 0.9234 0.9234 477,885 +0.01(+1.22%)
Oct 26, 2015 0.9400 0.9400 0.9123 0.9123 15,561 +0.01(+0.95%)
Oct 23, 2015 0.9038 0.9038 0.9038 0.9038 11,011 +0.00(+0.42%)
Oct 22, 2015 0.9000 0.9000 0.9000 0.9000 350 -0.04(-4.67%)
Oct 21, 2015 0.9355 0.9475 0.9355 0.9441 7,295 +0.02(+2.23%)
Oct 20, 2015 0.9300 0.9355 0.9235 0.9235 23,500 -0.01(-0.70%)
Oct 19, 2015 0.9211 0.9300 0.9211 0.9300 6,846 -0.04(-4.12%)
Oct 16, 2015 0.9500 0.9700 0.9500 0.9700 339,955 +0.00(+0.00%)
Oct 14, 2015 0.9700 0.9700 0.9700 0 +0.02(+1.92%)
Oct 13, 2015 0.9900 0.9900 0.9517 0.9517 2,174 -0.04(-3.86%)
Oct 12, 2015 0.9608 0.9900 0.9608 0.9900 12,761 +0.09(+10.00%)
Oct 09, 2015 0.9000 0.9149 0.9000 0.9000 48,060 +0.01(+1.12%)
Oct 08, 2015 0.8900 0.8900 0.8900 0.8900 236 +0.01(+1.14%)
Oct 07, 2015 0.8792 0.9012 0.8792 0.8800 12,690 +0.04(+4.33%)
Oct 06, 2015 0.8435 0.8435 0.8435 0.8435 4,003 -0.04(-4.15%)
Oct 05, 2015 0.8799 0.8800 0.8778 0.8800 17,492 +0.02(+2.33%)
Oct 02, 2015 0.8450 0.8600 0.8450 0.8600 12,409 +0.03(+3.56%)
Oct 01, 2015 0.8304 0.8304 0.8304 0.8304 1,000 -0.00(-0.06%)
Sep 30, 2015 0.8262 0.8309 0.8262 0.8309 13,710 +0.03(+3.21%)
Sep 29, 2015 0.7896 0.8050 0.7896 0.8050 3,950 -0.05(-6.40%)
Sep 25, 2015 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Sep 24, 2015 0.8600 0.8600 0.8600 0.8600 1,000 -0.02(-1.71%)
Sep 23, 2015 0.8777 0.8777 0.8700 0.8750 4,205 -0.02(-2.30%)
Sep 22, 2015 0.9000 0.9000 0.8766 0.8956 18,490 -0.00(-0.49%)
Sep 21, 2015 0.9100 0.9100 0.9000 0.9000 210 -0.02(-1.64%)
Sep 18, 2015 0.9150 0.9150 0.9150 0.9150 3,486 -0.03(-2.69%)
Sep 17, 2015 0.9449 0.9739 0.9403 0.9403 11,839 +0.05(+5.65%)
Sep 16, 2015 0.8900 0.9070 0.8900 0.8900 34,700 +0.03(+3.49%)
Sep 15, 2015 0.8414 0.8600 0.8414 0.8600 7,209 +0.02(+2.98%)
Sep 14, 2015 0.8500 0.8500 0.8351 0.8351 7,641 +0.00(+0.01%)
Sep 11, 2015 0.8338 0.8350 0.8338 0.8350 2,385 -0.01(-0.60%)
Sep 10, 2015 0.8538 0.8538 0.8300 0.8400 45,000 -0.02(-2.59%)
Sep 09, 2015 0.8781 0.8781 0.8623 0.8623 7,310 -0.01(-0.89%)
Sep 08, 2015 0.8500 0.8795 0.8500 0.8700 565,211 +0.07(+8.75%)
Sep 04, 2015 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Sep 03, 2015 0.7800 0.7900 0.7800 0.7900 47,000 -0.01(-0.97%)
Sep 02, 2015 0.7800 0.7977 0.7785 0.7977 60,910 -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.