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 (%)
Dec 31, 2014 1.290 1.290 1.290 0 +0.00(+0.00%)
Dec 30, 2014 1.270 1.310 1.270 1.290 59,571 +0.01(+0.78%)
Dec 29, 2014 1.305 1.330 1.280 1.280 80,996 -0.03(-2.29%)
Dec 26, 2014 1.290 1.310 1.290 1.310 3,900 +0.02(+1.43%)
Dec 24, 2014 1.292 1.292 1.292 0 +0.00(+0.12%)
Dec 23, 2014 1.290 1.300 1.290 1.290 30,864 -0.02(-1.53%)
Dec 22, 2014 1.324 1.324 1.305 1.310 19,441 +0.00(+0.00%)
Dec 19, 2014 1.290 1.310 1.290 1.310 65,394 +0.03(+2.34%)
Dec 18, 2014 1.314 1.314 1.276 1.280 2,220 -0.01(-0.78%)
Dec 17, 2014 1.300 1.310 1.280 1.290 213,842 -0.05(-3.73%)
Dec 16, 2014 1.340 97,068 -0.01(-0.89%)
Dec 15, 2014 1.355 1.360 1.351 1.352 12,215 -0.00(-0.15%)
Dec 12, 2014 1.370 1.370 1.354 1.354 16,623 -0.03(-1.88%)
Dec 11, 2014 1.360 1.390 1.360 1.380 32,935 +0.01(+0.62%)
Dec 10, 2014 1.380 1.380 1.370 1.371 2,128 +0.00(+0.11%)
Dec 09, 2014 1.350 1.370 1.350 1.370 9,435 -0.02(-1.44%)
Dec 08, 2014 1.373 1.400 1.370 1.390 198,300 +0.04(+2.96%)
Dec 05, 2014 1.356 1.370 1.350 1.350 56,847 +0.00(+0.00%)
Dec 04, 2014 1.346 1.360 1.342 1.350 17,672 +0.00(+0.00%)
Dec 03, 2014 1.360 1.360 1.330 1.350 60,127 -0.03(-2.07%)
Dec 02, 2014 1.387 1.387 1.360 1.379 28,462 +0.02(+1.47%)
Dec 01, 2014 1.380 1.380 1.350 1.359 48,281 -0.04(-2.96%)
Nov 28, 2014 1.390 1.400 1.390 1.400 55,635 +0.02(+1.45%)
Nov 26, 2014 1.380 1.380 1.380 0 +0.02(+1.47%)
Nov 25, 2014 1.377 1.377 1.360 1.360 51,966 +0.00(+0.00%)
Nov 24, 2014 1.376 1.380 1.360 1.360 1,761,314 -0.01(-0.73%)
Nov 21, 2014 1.390 1.390 1.360 1.370 15,155 +0.05(+3.79%)
Nov 20, 2014 1.350 1.350 1.319 1.320 85,651 -0.04(-2.94%)
Nov 19, 2014 1.359 1.360 1.350 1.360 19,438 +0.01(+0.59%)
Nov 18, 2014 1.360 1.360 1.350 1.352 34,529 -0.03(-2.03%)
Nov 17, 2014 1.410 1.370 1.380 52,631 -0.03(-2.13%)
Nov 14, 2014 1.380 1.410 1.380 1.410 18,787 +0.04(+2.92%)
Nov 13, 2014 1.373 1.388 1.370 1.370 9,474 -0.01(-0.72%)
Nov 12, 2014 1.370 1.400 1.370 1.380 178,223 -0.03(-2.02%)
Nov 11, 2014 1.393 1.410 1.393 1.409 27,660 +0.06(+4.33%)
Nov 10, 2014 1.360 1.380 1.340 1.350 218,440 +0.01(+0.90%)
Nov 07, 2014 1.380 1.380 1.320 1.338 268,351 -0.06(-4.43%)
Nov 06, 2014 1.410 1.410 1.390 1.400 96,235 -0.08(-5.41%)
Nov 05, 2014 1.460 1.480 1.460 1.480 20,805 +0.01(+0.68%)
Nov 04, 2014 1.470 1.480 1.470 1.470 45,097 +0.00(+0.00%)
Nov 03, 2014 1.476 1.479 1.470 1.470 120,146 -0.01(-0.68%)
Oct 31, 2014 1.480 1.480 1.470 1.480 15,375 +0.00(+0.00%)
Oct 30, 2014 1.480 1.490 1.470 1.480 26,190 +0.00(+0.14%)
Oct 29, 2014 1.480 1.480 1.470 1.478 40,423 +0.01(+1.03%)
Oct 28, 2014 1.486 1.490 1.460 1.463 22,950 -0.00(-0.07%)
Oct 27, 2014 1.470 1.460 1.460 1.464 19,468 +0.00(+0.27%)
Oct 24, 2014 1.433 1.460 1.433 1.460 23,948 -0.01(-0.68%)
Oct 23, 2014 1.454 1.470 1.450 1.470 4,310 +0.02(+1.38%)
Oct 22, 2014 1.456 1.460 1.450 1.450 8,920 -0.01(-0.55%)
Oct 21, 2014 1.420 1.460 1.420 1.458 31,731 +0.04(+2.68%)
Oct 20, 2014 1.420 1.420 1.400 1.420 19,197 +0.02(+1.44%)
Oct 17, 2014 1.412 1.412 1.390 1.400 79,600 +0.01(+0.71%)
Oct 16, 2014 1.390 1.390 12,410 -0.00(-0.22%)
Oct 15, 2014 1.390 1.414 1.390 1.393 28,301 +0.01(+1.05%)
Oct 14, 2014 1.370 1.378 1.370 1.379 69,028 -0.02(-1.54%)
Oct 13, 2014 1.412 1.400 1.400 56,008 -0.04(-2.78%)
Oct 10, 2014 1.460 1.460 1.430 1.440 143,062 -0.09(-5.88%)
Oct 09, 2014 1.520 1.530 1.500 1.530 41,517 -0.00(-0.01%)
Oct 08, 2014 1.560 1.560 1.530 1.530 10,990 -0.03(-1.92%)
Oct 07, 2014 1.530 1.560 1.530 1.560 58,116 +0.03(+2.23%)
Oct 06, 2014 1.520 1.540 1.510 1.526 29,251 +0.00(+0.03%)
Oct 03, 2014 1.504 1.530 1.500 1.526 374,199 +0.07(+4.63%)
Oct 02, 2014 1.470 1.470 1.450 1.458 34,740 -0.01(-0.82%)
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.