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 (%)
Jul 30, 2021 0.9487 0.9549 0.9300 0.9474 4,746 -0.02(-1.82%)
Jul 29, 2021 0.9677 0.9750 0.9650 0.9650 3,116 -0.02(-1.86%)
Jul 28, 2021 0.9200 0.9833 0.9200 0.9833 12,285 +0.08(+8.30%)
Jul 27, 2021 0.8797 0.9079 0.8797 0.9079 34,527 -0.06(-6.32%)
Jul 26, 2021 0.9691 0.9691 0.9581 0.9691 5,806 -0.05(-5.27%)
Jul 23, 2021 1.040 1.040 1.012 1.023 4,166 -0.04(-4.03%)
Jul 22, 2021 1.020 1.090 1.010 1.066 9,106 +0.05(+5.02%)
Jul 21, 2021 1.020 1.030 1.009 1.015 16,663 +0.00(+0.50%)
Jul 20, 2021 1.030 1.030 1.010 1.010 41,441 +0.00(+0.00%)
Jul 19, 2021 1.015 1.048 1.000 1.010 6,049 -0.02(-1.94%)
Jul 16, 2021 1.050 1.060 1.020 1.030 356,708 -0.03(-2.83%)
Jul 15, 2021 1.080 1.080 1.060 1.060 205,797 -0.02(-2.30%)
Jul 14, 2021 1.110 1.110 1.060 1.085 20,474 -0.04(-3.13%)
Jul 13, 2021 1.130 1.130 1.120 1.120 1,280 -0.03(-2.61%)
Jul 09, 2021 1.150 1.150 1.150 1 +0.02(+1.77%)
Jul 08, 2021 1.129 1.130 1.129 1.130 7,231 +0.01(+0.89%)
Jul 07, 2021 1.100 1.129 1.100 1.120 976 -0.01(-1.32%)
Jul 06, 2021 1.150 1.150 1.130 1.135 14,310 -0.01(-1.30%)
Jul 02, 2021 1.120 1.150 1.120 1.150 316 +0.02(+1.76%)
Jul 01, 2021 1.130 1.155 1.130 1.130 3,520 -0.05(-4.23%)
Jun 30, 2021 1.150 1.180 1.140 1.180 7,461 +0.03(+2.97%)
Jun 28, 2021 1.146 1.146 1.146 10 -0.01(-1.21%)
Jun 24, 2021 1.160 1.160 1.160 129 -0.03(-2.52%)
Jun 23, 2021 1.190 1.190 1.190 1.190 1,210 +0.03(+2.59%)
Jun 22, 2021 1.130 1.160 1.130 1.160 20,574 +0.02(+1.75%)
Jun 21, 2021 1.140 1.150 1.130 1.140 6,556 -0.01(-0.44%)
Jun 18, 2021 1.160 1.160 1.130 1.145 5,258 -0.02(-1.46%)
Jun 17, 2021 1.160 1.188 1.160 1.162 41,735 +0.01(+1.04%)
Jun 16, 2021 1.161 1.161 1.150 1.150 618 -0.03(-2.54%)
Jun 15, 2021 1.190 1.190 1.160 1.180 3,033 -0.02(-1.67%)
Jun 14, 2021 1.200 1.200 1.200 1.200 560 +0.05(+4.35%)
Jun 11, 2021 1.150 1.150 1.150 1.150 12,113 +0.00(+0.00%)
Jun 10, 2021 1.165 1.200 1.150 1.150 28,908 -0.00(-0.17%)
Jun 09, 2021 1.170 1.170 1.140 1.152 18,991 -0.02(-1.54%)
Jun 08, 2021 1.174 1.180 1.170 1.170 7,112 +0.01(+0.86%)
Jun 07, 2021 1.170 1.170 1.158 1.160 419 -0.03(-2.52%)
Jun 04, 2021 1.220 1.220 1.140 1.190 7,985 -0.01(-0.83%)
Jun 03, 2021 1.180 1.200 1.179 1.200 5,294 +0.00(+0.00%)
Jun 02, 2021 1.230 1.230 1.190 1.200 7,923 -0.05(-4.00%)
Jun 01, 2021 1.250 1.260 1.200 1.250 12,370 +0.01(+0.81%)
May 28, 2021 1.250 1.250 1.180 1.240 4,412 -0.03(-2.36%)
May 27, 2021 1.270 1.280 1.260 1.270 11,745 +0.02(+1.60%)
May 26, 2021 1.222 1.250 1.222 1.250 3,003 +0.02(+2.04%)
May 25, 2021 1.240 1.240 1.205 1.225 11,717 -0.01(-1.21%)
May 24, 2021 1.240 1.240 1.180 1.240 17,089 +0.02(+1.64%)
May 21, 2021 1.270 1.270 1.220 1.220 11,811 +0.02(+1.67%)
May 20, 2021 1.200 1.200 1.200 1.200 1,009 -0.04(-3.23%)
May 19, 2021 1.200 1.240 1.170 1.240 1,434 -0.01(-0.80%)
May 18, 2021 1.254 1.254 1.250 1.250 1,250 +0.05(+4.17%)
May 17, 2021 1.160 1.210 1.160 1.200 4,083 +0.03(+2.74%)
May 14, 2021 1.168 1.168 1.168 1.168 379 +0.02(+1.74%)
May 13, 2021 1.178 1.190 1.130 1.148 15,509 -0.09(-6.97%)
May 12, 2021 1.265 1.270 1.210 1.234 20,118 -0.08(-5.80%)
May 11, 2021 1.300 1.310 1.280 1.310 19,783 +0.01(+1.00%)
May 10, 2021 1.270 1.297 1.270 1.297 18,519 -0.08(-6.08%)
May 07, 2021 1.375 1.390 1.360 1.381 5,400 +0.07(+5.58%)
May 06, 2021 1.370 1.370 1.300 1.308 1,576 -0.03(-2.32%)
May 05, 2021 1.370 1.370 1.290 1.339 13,382 -0.01(-0.96%)
May 04, 2021 1.352 1.352 1.352 69 +0.00(+0.00%)
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.