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, 2015 1.460 1.460 1.450 1.450 29,700 -0.01(-0.68%)
Mar 30, 2015 1.450 1.460 1.417 1.460 8,254 +0.04(+2.81%)
Mar 27, 2015 1.380 1.482 1.380 1.420 15,487 -0.02(-1.39%)
Mar 26, 2015 1.417 1.450 1.417 1.440 7,467 -0.03(-2.04%)
Mar 25, 2015 1.440 1.488 1.440 1.470 56,317 +0.01(+0.68%)
Mar 24, 2015 1.420 1.460 1.420 1.460 86,926 +0.00(+0.00%)
Mar 23, 2015 1.390 1.500 1.390 1.460 126,482 +0.04(+3.14%)
Mar 20, 2015 1.450 1.450 1.390 1.415 7,830 -0.00(-0.32%)
Mar 19, 2015 1.420 1.420 1.420 1.420 4,835 +0.02(+1.43%)
Mar 18, 2015 1.480 1.480 1.400 1.400 11,596 +0.02(+1.45%)
Mar 17, 2015 1.392 1.392 1.380 1.380 7,400 -0.03(-2.13%)
Mar 16, 2015 1.395 1.440 1.395 1.410 97,395 -0.03(-2.08%)
Mar 13, 2015 1.450 1.450 1.440 1.440 19,101 -0.05(-3.61%)
Mar 12, 2015 1.390 1.500 1.390 1.494 19,133 +0.03(+2.33%)
Mar 11, 2015 1.480 1.480 1.430 1.460 23,183 -0.06(-3.95%)
Mar 10, 2015 1.520 1.520 1.460 1.520 14,074 -0.01(-0.65%)
Mar 09, 2015 1.520 1.568 1.490 1.530 1,738,124 -0.01(-0.65%)
Mar 06, 2015 1.552 1.552 1.540 1.540 213,823 -0.02(-1.00%)
Mar 05, 2015 1.510 1.556 1.510 1.556 9,449 +0.03(+2.20%)
Mar 04, 2015 1.550 1.550 1.520 1.522 304,092 -0.03(-1.81%)
Mar 03, 2015 1.550 1.530 1.550 44,809 +0.02(+1.31%)
Mar 02, 2015 1.560 1.570 1.520 1.530 414,037 +0.00(+0.26%)
Feb 27, 2015 1.556 1.556 1.500 1.526 66,164 +0.02(+1.06%)
Feb 26, 2015 1.500 1.510 1.480 1.510 18,900 +0.00(+0.00%)
Feb 25, 2015 1.540 1.550 1.480 1.510 35,820 -0.02(-1.31%)
Feb 24, 2015 1.510 1.510 1.510 1.530 432,980 -0.01(-0.51%)
Feb 23, 2015 1.532 1.540 1.530 1.538 130,798 +0.04(+2.81%)
Feb 20, 2015 1.580 1.580 1.490 1.496 18,895 -0.05(-3.48%)
Feb 19, 2015 1.550 1.550 1.520 1.550 13,180 +0.00(+0.00%)
Feb 18, 2015 1.520 1.550 1.520 1.550 5,775 +0.03(+1.77%)
Feb 17, 2015 1.545 1.560 1.506 1.523 34,210 -0.05(-2.99%)
Feb 13, 2015 1.570 1.570 1.570 0 -0.01(-0.39%)
Feb 12, 2015 1.560 1.600 1.550 1.576 31,110 +0.04(+2.34%)
Feb 11, 2015 1.570 1.570 1.540 1.540 50,797 +0.01(+0.39%)
Feb 10, 2015 1.580 1.580 1.530 1.534 12,781 +0.01(+0.92%)
Feb 09, 2015 1.500 1.536 1.500 1.520 110,440 +0.03(+2.01%)
Feb 06, 2015 1.490 1.490 1.470 1.490 56,120 +0.00(+0.00%)
Feb 05, 2015 1.496 1.496 1.470 1.490 86,710 +0.03(+2.05%)
Feb 04, 2015 1.400 1.490 1.400 1.460 217,348 +0.05(+3.66%)
Feb 03, 2015 1.395 1.430 1.365 1.409 121,977 +0.08(+5.90%)
Feb 02, 2015 1.275 1.330 1.260 1.330 22,490 +0.05(+3.91%)
Jan 30, 2015 1.340 1.340 1.280 1.280 20,800 -0.03(-1.99%)
Jan 29, 2015 1.270 1.306 1.270 1.306 6,092 -0.00(-0.31%)
Jan 28, 2015 1.310 1.350 1.300 1.310 108,414 -0.02(-1.73%)
Jan 27, 2015 1.324 1.376 1.324 1.333 504,340 -0.02(-1.26%)
Jan 26, 2015 1.393 1.393 1.350 1.350 16,725 +0.01(+0.75%)
Jan 23, 2015 1.290 1.360 1.290 1.340 183,195 +0.02(+1.36%)
Jan 22, 2015 1.330 1.330 1.322 1.322 41,594 +0.00(+0.15%)
Jan 21, 2015 1.320 1.321 1.310 1.320 48,767 +0.00(+0.00%)
Jan 20, 2015 1.340 1.340 1.320 1.320 10,837 -0.00(-0.01%)
Jan 16, 2015 1.320 1.320 1.320 0 -0.03(-2.21%)
Jan 15, 2015 1.370 1.370 1.350 1.350 49,305 -0.01(-1.10%)
Jan 14, 2015 1.340 1.380 1.340 1.365 66,971 +0.00(+0.26%)
Jan 13, 2015 1.361 53,590 -0.01(-0.62%)
Jan 12, 2015 1.385 1.400 1.370 1.370 304,222 -0.01(-0.72%)
Jan 09, 2015 1.400 1.400 1.380 1.380 38,226 -0.01(-0.72%)
Jan 08, 2015 1.380 1.396 1.380 1.390 14,535 +0.05(+3.73%)
Jan 07, 2015 1.340 1.357 1.340 1.340 184,433 +0.06(+4.69%)
Jan 06, 2015 1.290 1.310 1.280 1.280 71,474 +0.00(+0.00%)
Jan 05, 2015 1.295 1.310 1.280 1.280 55,124 -0.02(-1.69%)
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.