Skip to main content

Lenovo Group Ltd ADR (OP: LNVGY )

26.91 -0.67 (-2.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 27.01 28.14 26.88 26.91 59,380 -0.67(-2.43%)
Jul 16, 2024 28.28 28.28 27.32 27.58 29,821 -0.24(-0.86%)
Jul 15, 2024 28.00 28.29 27.71 27.82 281,000 -0.77(-2.69%)
Jul 12, 2024 29.58 29.58 28.59 28.59 141,846 -0.73(-2.49%)
Jul 11, 2024 29.45 30.54 29.28 29.32 74,143 +0.31(+1.07%)
Jul 10, 2024 29.94 29.94 28.92 29.01 47,251 -0.09(-0.31%)
Jul 09, 2024 29.00 29.18 28.90 29.10 19,110 +1.04(+3.71%)
Jul 08, 2024 29.02 29.02 28.00 28.06 43,517 -0.14(-0.50%)
Jul 05, 2024 28.91 28.91 28.08 28.20 15,144 -0.20(-0.69%)
Jul 03, 2024 29.21 29.21 28.25 28.40 17,472 -0.09(-0.33%)
Jul 02, 2024 28.20 28.49 28.14 28.49 17,178 +0.40(+1.42%)
Jul 01, 2024 27.42 28.44 27.28 28.09 34,101 -0.22(-0.78%)
Jun 28, 2024 28.85 28.85 28.04 28.31 17,334 -0.20(-0.70%)
Jun 27, 2024 29.58 29.58 28.42 28.51 18,788 -0.33(-1.16%)
Jun 26, 2024 28.96 30.01 28.43 28.84 17,508 -0.01(-0.02%)
Jun 25, 2024 29.77 29.77 28.49 28.85 31,587 -1.01(-3.38%)
Jun 24, 2024 29.84 30.79 29.84 29.86 57,660 -0.61(-2.00%)
Jun 21, 2024 30.60 30.76 30.40 30.47 187,971 -0.03(-0.10%)
Jun 20, 2024 30.02 31.82 30.02 30.50 122,918 +1.88(+6.57%)
Jun 18, 2024 28.00 28.68 27.55 28.62 84,281 +1.02(+3.70%)
Jun 17, 2024 27.57 28.24 27.27 27.60 31,013 +0.28(+1.02%)
Jun 14, 2024 26.44 28.00 26.44 27.32 135,458 -0.34(-1.23%)
Jun 13, 2024 27.83 28.70 27.46 27.66 19,353 +0.18(+0.66%)
Jun 12, 2024 27.67 27.88 27.48 27.48 30,024 -0.27(-0.97%)
Jun 11, 2024 28.71 28.71 27.57 27.75 25,718 +0.55(+2.02%)
Jun 10, 2024 28.05 28.05 26.76 27.20 36,127 +0.20(+0.74%)
Jun 07, 2024 27.75 27.75 26.97 27.00 127,077 -2.31(-7.88%)
Jun 06, 2024 30.30 30.30 29.12 29.31 43,010 +0.80(+2.81%)
Jun 05, 2024 29.38 29.38 28.28 28.51 109,020 -0.34(-1.18%)
Jun 04, 2024 29.02 29.86 28.77 28.85 40,529 +0.02(+0.05%)
Jun 03, 2024 29.91 29.91 28.71 28.84 39,985 -0.02(-0.09%)
May 31, 2024 28.73 28.87 28.60 28.86 76,301 -1.23(-4.09%)
May 30, 2024 29.30 30.14 29.30 30.09 105,728 +0.47(+1.59%)
May 29, 2024 30.07 30.23 29.47 29.62 52,690 -0.51(-1.69%)
May 28, 2024 30.25 30.25 29.50 30.13 96,489 +1.65(+5.79%)
May 24, 2024 28.69 28.69 28.25 28.48 41,166 -0.24(-0.84%)
May 23, 2024 29.38 29.38 28.42 28.72 66,985 -0.17(-0.59%)
May 22, 2024 28.97 29.68 28.88 28.89 91,557 +2.78(+10.65%)
May 21, 2024 26.97 26.97 25.99 26.11 20,457 +0.03(+0.12%)
May 20, 2024 25.55 26.73 25.55 26.08 38,323 -0.37(-1.40%)
May 17, 2024 26.23 26.45 26.22 26.45 26,031 -0.22(-0.82%)
May 16, 2024 26.44 26.75 26.44 26.67 154,416 +0.05(+0.19%)
May 15, 2024 26.29 26.65 26.24 26.62 135,924 +0.35(+1.33%)
May 14, 2024 26.01 26.32 26.01 26.27 30,682 +0.25(+0.98%)
May 13, 2024 26.64 26.64 25.67 26.02 24,514 +0.25(+0.99%)
May 10, 2024 25.15 26.17 25.15 25.76 35,928 -0.47(-1.79%)
May 09, 2024 25.50 26.29 25.50 26.23 41,565 +2.21(+9.20%)
May 08, 2024 23.99 24.06 23.96 24.02 30,067 -0.02(-0.08%)
May 07, 2024 24.16 24.26 24.04 24.04 62,406 +0.45(+1.91%)
May 06, 2024 23.97 23.98 23.47 23.59 36,124 +0.05(+0.22%)
May 03, 2024 23.69 23.97 22.94 23.54 36,575 +0.01(+0.05%)
May 02, 2024 24.02 24.02 23.16 23.52 29,959 +1.04(+4.60%)
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.