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 (%)
Feb 28, 2014 1.080 1.110 1.069 1.069 0 -0.01(-1.02%)
Feb 27, 2014 1.050 1.080 1.050 1.080 79,933 +0.06(+5.88%)
Feb 26, 2014 1.020 1.020 1.000 1.020 70,405 +0.02(+2.00%)
Feb 25, 2014 1.010 1.010 0.9950 1.000 122,192 -0.03(-2.91%)
Feb 24, 2014 1.020 1.030 0.9957 1.030 72,005 +0.01(+0.98%)
Feb 21, 2014 1.030 1.050 1.019 1.020 0 -0.03(-2.86%)
Feb 20, 2014 1.010 1.060 1.010 1.050 242,523 -0.05(-4.55%)
Feb 19, 2014 1.110 1.110 1.100 1.100 32,636 -0.01(-0.72%)
Feb 18, 2014 1.130 1.130 1.100 1.108 109,285 -0.02(-1.95%)
Feb 14, 2014 1.130 1.130 1.130 0 +0.00(+0.00%)
Feb 13, 2014 1.130 1.130 1.120 1.130 144,038 +0.00(+0.00%)
Feb 12, 2014 1.140 1.140 1.120 1.130 177,210 +0.01(+0.89%)
Feb 11, 2014 1.120 1.130 1.110 1.120 448,838 -0.01(-0.88%)
Feb 10, 2014 1.100 1.130 1.100 1.130 95,608 +0.02(+1.80%)
Feb 07, 2014 1.110 1.110 1.080 1.110 0 -0.02(-1.77%)
Feb 06, 2014 1.090 1.140 1.080 1.130 1,019,049 +0.01(+0.89%)
Feb 05, 2014 1.100 1.120 1.100 1.120 442,572 -0.01(-0.88%)
Feb 04, 2014 1.120 1.130 1.100 1.130 713,997 -0.15(-11.72%)
Feb 03, 2014 1.340 1.340 1.270 1.280 123,067 -0.07(-5.04%)
Jan 31, 2014 1.330 1.350 1.320 1.348 0 -0.00(-0.15%)
Jan 30, 2014 1.360 1.370 1.340 1.350 182,282 -0.04(-3.16%)
Jan 29, 2014 1.400 1.410 1.380 1.394 38,253 +0.04(+3.25%)
Jan 28, 2014 1.340 1.360 1.340 1.350 336,830 +0.08(+6.31%)
Jan 27, 2014 1.300 1.300 1.270 1.270 861,457 -0.06(-4.51%)
Jan 24, 2014 1.360 1.360 1.320 1.330 0 -0.06(-4.11%)
Jan 23, 2014 1.340 1.390 1.337 1.387 141,456 +0.05(+3.51%)
Jan 22, 2014 1.340 1.340 1.337 1.340 22,800 -0.02(-1.47%)
Jan 21, 2014 1.340 1.370 1.340 1.360 45,374 +0.06(+4.62%)
Jan 17, 2014 1.300 1.300 1.300 0 -0.03(-2.26%)
Jan 16, 2014 1.340 1.360 1.330 1.330 147,516 +0.05(+3.50%)
Jan 15, 2014 1.270 1.290 1.270 1.285 35,172 +0.06(+5.07%)
Jan 14, 2014 1.230 1.230 1.220 1.223 15,600 +0.00(+0.25%)
Jan 13, 2014 1.210 1.222 1.210 1.220 47,685 +0.04(+3.21%)
Jan 10, 2014 1.170 1.190 1.170 1.182 25,100 +0.02(+1.90%)
Jan 09, 2014 1.170 1.170 1.160 1.160 15,208 -0.01(-0.85%)
Jan 08, 2014 1.160 1.170 1.160 1.170 12,050 +0.01(+0.86%)
Jan 07, 2014 1.170 1.170 1.158 1.160 567,372 -0.03(-2.36%)
Jan 06, 2014 1.200 1.200 1.180 1.188 30,880 -0.02(-1.82%)
Jan 03, 2014 1.210 1.210 1.200 1.210 0 -0.01(-0.58%)
Jan 02, 2014 1.213 1.217 1.213 1.217 4,016 +0.01(+0.41%)
Dec 31, 2013 1.212 1.212 1.212 0 -0.01(-0.66%)
Dec 30, 2013 1.220 1.220 1.200 1.220 27,675 +0.00(+0.00%)
Dec 27, 2013 1.220 1.220 1.200 1.220 17,950 +0.01(+1.12%)
Dec 26, 2013 1.190 1.220 1.190 1.206 33,242 +0.01(+0.54%)
Dec 24, 2013 1.220 1.220 1.200 1.200 0 +0.00(+0.00%)
Dec 23, 2013 1.184 1.200 1.184 1.200 1,600 +0.03(+2.56%)
Dec 20, 2013 1.170 1.186 1.170 1.170 0 -0.04(-3.31%)
Dec 19, 2013 1.210 1.212 1.210 1.210 2,170 -0.00(-0.17%)
Dec 18, 2013 1.220 1.220 1.210 1.212 8,339 -0.01(-0.66%)
Dec 17, 2013 1.216 1.220 1.200 1.220 51,200 +0.02(+1.67%)
Dec 16, 2013 1.200 1.200 1.200 1.200 4,669 +0.01(+0.93%)
Dec 13, 2013 1.196 1.196 1.180 1.189 0 -0.02(-1.57%)
Dec 12, 2013 1.210 1.210 1.200 1.208 237,287 -0.02(-1.31%)
Dec 11, 2013 1.230 1.230 1.224 1.224 3,500 +0.00(+0.33%)
Dec 10, 2013 1.220 1.230 1.220 1.220 5,320 -0.00(-0.29%)
Dec 09, 2013 1.223 1.230 1.220 1.224 61,250 +0.01(+0.45%)
Dec 06, 2013 1.200 1.230 1.200 1.218 27,864 +0.04(+3.22%)
Dec 05, 2013 1.180 1.180 1.177 1.180 56,900 +0.01(+0.85%)
Dec 04, 2013 1.163 1.180 1.163 1.170 39,413 +0.00(+0.00%)
Dec 03, 2013 1.180 1.180 1.170 1.170 20,683 -0.03(-2.50%)
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.