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 (%)
Mar 31, 2014 1.106 1.120 1.100 1.100 24,872 -0.00(-0.01%)
Mar 28, 2014 1.100 1.102 1.090 1.100 0 +0.01(+0.93%)
Mar 27, 2014 1.090 1.100 1.090 1.090 8,675 +0.01(+0.93%)
Mar 26, 2014 1.100 1.100 1.080 1.080 119,515 +0.01(+0.93%)
Mar 25, 2014 1.080 1.080 1.070 1.070 5,050 -0.02(-1.83%)
Mar 24, 2014 1.090 1.090 1.082 1.090 1,671,580 -0.01(-0.91%)
Mar 21, 2014 1.090 1.100 1.090 1.100 58,324 +0.01(+0.92%)
Mar 20, 2014 1.070 1.090 1.070 1.090 30,541 -0.02(-1.80%)
Mar 19, 2014 1.090 1.110 1.090 1.110 26,000 +0.04(+3.74%)
Mar 18, 2014 1.076 1.090 1.070 1.070 1,261,990 +0.00(+0.00%)
Mar 17, 2014 1.070 1.090 1.070 1.070 10,375 +0.00(+0.00%)
Mar 14, 2014 1.060 1.070 1.060 1.070 0 +0.00(+0.28%)
Mar 13, 2014 1.090 1.090 1.060 1.067 2,032,893 -0.02(-2.11%)
Mar 12, 2014 1.080 1.100 1.080 1.090 22,325 +0.00(+0.00%)
Mar 11, 2014 1.090 1.100 1.090 1.090 216,887 +0.02(+1.87%)
Mar 10, 2014 1.070 1.070 1.050 1.070 37,610 -0.01(-0.93%)
Mar 07, 2014 1.077 1.080 1.070 1.080 0 +0.00(+0.19%)
Mar 06, 2014 1.080 1.080 1.070 1.078 21,238 +0.02(+1.70%)
Mar 05, 2014 1.070 1.070 1.060 1.060 136,969 -0.03(-2.75%)
Mar 04, 2014 1.072 1.090 1.070 1.090 67,051 +0.02(+1.87%)
Mar 03, 2014 1.090 1.090 1.070 1.070 136,795 +0.00(+0.09%)
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%)
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.