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 (%)
Jun 30, 2015 1.375 1.375 1.375 0 +0.04(+3.38%)
Jun 29, 2015 1.300 1.360 1.300 1.330 179,610 -0.10(-6.99%)
Jun 26, 2015 1.460 1.460 1.430 1.430 1,800 -0.03(-2.05%)
Jun 25, 2015 1.490 1.490 1.460 1.460 2,380 -0.01(-0.68%)
Jun 23, 2015 1.470 1.470 1.470 0 +0.02(+1.38%)
Jun 19, 2015 1.450 1.450 1.450 8 -0.01(-0.68%)
Jun 18, 2015 1.420 1.460 1.420 1.460 13,370 +0.04(+2.82%)
Jun 17, 2015 1.420 1.420 1.420 1.420 2,000 +0.00(+0.00%)
Jun 16, 2015 1.430 1.430 1.396 1.420 3,910 -0.03(-2.34%)
Jun 15, 2015 1.460 1.460 1.380 1.454 49,835 -0.04(-2.77%)
Jun 12, 2015 1.500 1.500 1.496 1.496 7,386 +0.04(+2.43%)
Jun 11, 2015 1.466 1.470 1.460 1.460 3,525 +0.00(+0.10%)
Jun 10, 2015 1.460 1.480 1.452 1.458 8,502 -0.05(-3.41%)
Jun 09, 2015 1.500 1.510 1.450 1.510 31,489 -0.03(-1.95%)
Jun 08, 2015 1.530 1.562 1.520 1.540 17,808 +0.01(+0.65%)
Jun 05, 2015 1.520 1.564 1.520 1.530 18,360 -0.09(-5.56%)
Jun 04, 2015 1.620 1.620 1.620 1.620 5,157 +0.03(+1.89%)
Jun 03, 2015 1.600 1.600 1.570 1.590 22,547 -0.00(-0.31%)
Jun 02, 2015 1.570 1.610 1.570 1.595 2,245 +0.02(+1.59%)
Jun 01, 2015 1.570 1.582 1.570 1.570 13,050 -0.02(-1.13%)
May 29, 2015 1.570 1.590 1.570 1.588 194,309 +0.04(+2.45%)
May 28, 2015 1.600 1.609 1.550 1.550 2,050 -0.08(-5.14%)
May 27, 2015 1.620 1.690 1.600 1.634 782,880 +0.00(+0.25%)
May 26, 2015 1.655 1.670 1.630 1.630 7,750 -0.04(-2.40%)
May 22, 2015 1.670 1.670 1.670 0 -0.04(-2.34%)
May 21, 2015 1.719 1.719 1.710 1.710 4,000 +0.01(+0.83%)
May 20, 2015 1.630 1.696 1.630 1.696 18,600 -0.00(-0.24%)
May 19, 2015 1.730 1.730 1.700 1.700 116,350 -0.04(-2.30%)
May 18, 2015 1.800 1.800 1.800 1.740 1,855 +0.00(+0.00%)
May 15, 2015 1.710 1.746 1.710 1.740 7,360 -0.02(-1.14%)
May 14, 2015 1.748 1.770 1.748 1.760 6,899 +0.03(+1.73%)
May 13, 2015 1.800 1.800 1.730 1.730 4,100 -0.01(-0.57%)
May 12, 2015 1.776 1.776 1.740 1.740 69,450 -0.02(-1.14%)
May 11, 2015 1.765 1.784 1.750 1.760 116,664 +0.06(+3.68%)
May 08, 2015 1.690 1.740 1.690 1.698 8,600 +0.07(+4.21%)
May 07, 2015 1.680 1.680 1.610 1.629 19,323 -0.07(-4.18%)
May 06, 2015 1.670 1.700 1.670 1.700 2,634 -0.04(-2.24%)
May 05, 2015 1.760 1.760 1.739 1.739 16,906 -0.01(-0.63%)
May 04, 2015 1.735 1.752 1.710 1.750 14,180 +0.00(+0.00%)
May 01, 2015 1.727 1.750 1.718 1.750 13,894 +0.04(+2.34%)
Apr 30, 2015 1.714 1.730 1.710 1.710 2,100 -0.02(-1.16%)
Apr 29, 2015 1.710 1.739 1.710 1.730 18,897 +0.02(+1.00%)
Apr 28, 2015 1.800 1.800 1.713 1.713 42,900 -0.01(-0.41%)
Apr 27, 2015 1.710 1.720 1.700 1.720 3,050 +0.03(+1.62%)
Apr 24, 2015 1.665 1.700 1.650 1.692 6,060 -0.03(-1.60%)
Apr 22, 2015 1.720 1.720 1.720 0 +0.07(+4.12%)
Apr 21, 2015 1.640 1.652 1.640 1.652 700 +0.01(+0.58%)
Apr 20, 2015 1.615 1.650 1.580 1.643 56,004 +0.00(+0.15%)
Apr 17, 2015 1.720 1.742 1.640 1.640 16,221 -0.07(-3.98%)
Apr 16, 2015 1.712 1.720 1.708 1.708 28,256 +0.01(+0.47%)
Apr 15, 2015 1.700 1.730 1.700 1.700 53,563 +0.01(+0.35%)
Apr 14, 2015 1.710 1.710 1.650 1.694 6,500 -0.03(-2.00%)
Apr 13, 2015 1.700 1.750 1.700 1.728 875,368 +0.07(+4.13%)
Apr 10, 2015 1.640 1.670 1.630 1.660 1,216,278 -0.00(-0.09%)
Apr 09, 2015 1.610 1.670 1.610 1.661 1,405,249 +0.14(+9.31%)
Apr 08, 2015 1.500 1.526 1.500 1.520 108,548 +0.08(+5.56%)
Apr 07, 2015 1.440 1.449 1.440 1.440 29,594 -0.01(-0.83%)
Apr 06, 2015 1.444 1.491 1.444 1.452 3,960 +0.02(+1.54%)
Apr 02, 2015 1.430 1.430 1.430 0 +0.03(+2.14%)
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.