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 (%)
Aug 31, 2015 0.8300 0.8320 0.8150 0.8150 44,926 -0.10(-10.44%)
Aug 28, 2015 0.9120 0.9300 0.8525 0.9100 48,762 +0.11(+13.75%)
Aug 27, 2015 0.8200 0.8400 0.8000 0.8000 14,711 -0.01(-1.23%)
Aug 26, 2015 0.8400 0.8500 0.8000 0.8100 275,050 +0.00(+0.00%)
Aug 25, 2015 0.8200 0.8600 0.8100 0.8100 36,665 -0.01(-1.22%)
Aug 24, 2015 0.8290 0.8290 0.8000 0.8200 91,380 -0.03(-3.53%)
Aug 21, 2015 0.8900 0.8900 0.8500 0.8500 30,560 -0.06(-6.59%)
Aug 20, 2015 0.8800 0.9100 0.8800 0.9100 21,780 +0.03(+2.88%)
Aug 19, 2015 0.8900 0.9055 0.8800 0.8845 28,465 -0.02(-1.72%)
Aug 18, 2015 0.8999 0.9100 0.8429 0.9000 16,618 -0.02(-1.75%)
Aug 17, 2015 0.9100 0.9355 0.9100 0.9160 58,823 -0.02(-2.55%)
Aug 14, 2015 0.9400 0.9400 0.9101 0.9400 69,221 -0.12(-11.56%)
Aug 13, 2015 1.010 1.063 0.9800 1.063 165,920 -0.02(-2.23%)
Aug 12, 2015 1.090 1.090 1.070 1.087 10,650 -0.02(-2.07%)
Aug 11, 2015 1.070 1.110 1.050 1.110 11,688 +0.03(+2.97%)
Aug 10, 2015 1.110 1.110 1.078 1.078 5,539 +0.01(+0.75%)
Aug 07, 2015 1.080 1.080 1.070 1.070 17,600 +0.00(+0.38%)
Aug 06, 2015 1.060 1.066 1.060 1.066 9,347 -0.03(-3.09%)
Aug 05, 2015 1.070 1.100 1.070 1.100 30,642 +0.02(+2.23%)
Aug 04, 2015 1.070 1.080 1.070 1.076 7,380 +0.03(+2.48%)
Aug 03, 2015 1.084 1.090 1.050 1.050 52,112 -0.05(-4.55%)
Jul 31, 2015 1.110 1.110 1.096 1.100 92,820 -0.01(-0.90%)
Jul 30, 2015 1.101 1.112 1.100 1.110 14,219 +0.00(+0.00%)
Jul 29, 2015 1.112 1.120 1.110 1.110 19,201 -0.02(-1.77%)
Jul 28, 2015 1.130 1.130 1.100 1.130 16,834 +0.00(+0.00%)
Jul 27, 2015 1.100 1.134 1.100 1.130 48,539 -0.03(-2.59%)
Jul 24, 2015 1.150 1.160 1.150 1.160 411,620 -0.04(-3.33%)
Jul 23, 2015 1.130 1.250 1.130 1.200 650,260 +0.05(+3.94%)
Jul 22, 2015 1.177 1.180 1.150 1.155 588,522 -0.03(-2.29%)
Jul 21, 2015 1.150 1.186 1.150 1.181 876,602 -0.01(-0.71%)
Jul 20, 2015 1.280 1.280 1.190 1.190 8,200 -0.03(-2.46%)
Jul 17, 2015 1.210 1.240 1.210 1.220 23,340 +0.04(+3.39%)
Jul 16, 2015 1.210 1.210 1.180 1.180 49,250 -0.03(-2.48%)
Jul 15, 2015 1.248 1.248 1.210 1.210 17,923 -0.04(-3.20%)
Jul 14, 2015 1.250 1.250 1.210 1.250 23,495 -0.01(-0.79%)
Jul 13, 2015 1.215 1.300 1.200 1.260 24,590 -0.02(-1.72%)
Jul 10, 2015 1.270 1.290 1.260 1.282 14,912 +0.04(+3.39%)
Jul 09, 2015 1.234 1.250 1.230 1.240 70,961 +0.11(+9.73%)
Jul 08, 2015 1.150 1.172 1.130 1.130 190,366 -0.06(-5.04%)
Jul 07, 2015 1.190 1.230 1.170 1.190 30,672 -0.05(-4.03%)
Jul 06, 2015 1.260 1.260 1.230 1.240 61,248 -0.11(-8.15%)
Jul 02, 2015 1.350 1.350 1.350 0 -0.02(-1.82%)
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%)
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.