Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lixiang Education Holding ADR (NQ: LXEH )

0.3781 -0.0079 (-2.05%)
Streaming Delayed Price Updated: 3:57 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 (%)
Dec 31, 2020 8.430 8.430 8.430 3,520 -0.05(-0.59%)
Dec 30, 2020 8.781 8.781 8.000 8.480 3,520 -0.03(-0.35%)
Dec 29, 2020 8.550 8.550 8.510 8.510 885 -0.48(-5.34%)
Dec 28, 2020 8.570 8.990 8.570 8.990 2,845 +0.53(+6.26%)
Dec 24, 2020 8.576 8.725 8.350 8.460 3,700 -0.14(-1.63%)
Dec 23, 2020 9.070 9.100 8.600 8.600 6,898 -0.52(-5.65%)
Dec 22, 2020 8.900 9.130 8.680 9.115 6,070 +0.36(+4.05%)
Dec 21, 2020 9.550 9.550 8.564 8.760 16,748 -1.01(-10.34%)
Dec 18, 2020 10.90 10.98 9.250 9.771 44,100 -0.63(-6.05%)
Dec 17, 2020 9.220 10.50 9.150 10.40 113,021 +1.18(+12.80%)
Dec 16, 2020 9.290 9.300 9.140 9.220 2,528 -0.18(-1.91%)
Dec 15, 2020 9.170 9.400 8.765 9.400 4,086 +0.11(+1.18%)
Dec 14, 2020 9.150 9.350 9.150 9.290 2,274 +0.10(+1.09%)
Dec 11, 2020 9.190 9.350 9.020 9.190 3,700 -0.11(-1.18%)
Dec 10, 2020 9.260 9.316 9.200 9.300 1,898 +0.07(+0.76%)
Dec 09, 2020 9.250 9.350 9.230 9.230 2,331 +0.00(+0.00%)
Dec 08, 2020 9.300 9.300 9.230 9.230 2,246 -0.17(-1.81%)
Dec 07, 2020 9.230 9.400 9.230 9.400 2,454 -0.02(-0.21%)
Dec 04, 2020 9.250 9.420 9.010 9.420 2,000 +0.02(+0.21%)
Dec 03, 2020 9.300 9.500 9.030 9.400 8,513 +0.15(+1.62%)
Dec 02, 2020 9.110 9.388 8.970 9.250 6,893 -0.15(-1.60%)
Dec 01, 2020 9.570 9.570 8.790 9.400 4,227 -0.24(-2.49%)
Nov 30, 2020 9.410 9.740 9.410 9.640 6,114 +0.38(+4.10%)
Nov 27, 2020 9.320 9.425 9.250 9.260 2,000 +0.02(+0.22%)
Nov 25, 2020 9.240 9.280 9.240 9.240 2,000 -0.02(-0.22%)
Nov 24, 2020 9.240 9.300 9.200 9.260 2,308 +0.01(+0.11%)
Nov 23, 2020 9.250 9.464 9.200 9.250 3,308 -0.17(-1.77%)
Nov 20, 2020 9.150 9.450 8.886 9.417 2,800 +0.22(+2.36%)
Nov 19, 2020 9.120 9.250 8.560 9.200 4,984 -0.04(-0.48%)
Nov 18, 2020 9.200 9.245 9.200 9.245 403 -0.05(-0.54%)
Nov 17, 2020 9.100 9.300 9.050 9.295 5,302 +0.07(+0.71%)
Nov 16, 2020 8.900 9.230 8.900 9.230 2,205 +0.03(+0.33%)
Nov 13, 2020 8.940 9.200 8.780 9.200 3,400 +0.52(+5.99%)
Nov 12, 2020 8.850 9.020 8.650 8.680 2,744 -0.37(-4.09%)
Nov 11, 2020 9.100 9.100 9.050 9.050 601 +0.28(+3.19%)
Nov 10, 2020 8.700 8.780 8.310 8.770 10,371 -0.08(-0.90%)
Nov 09, 2020 8.531 8.850 8.310 8.850 7,794 -0.14(-1.56%)
Nov 06, 2020 9.500 9.500 8.550 8.990 10,400 +0.19(+2.16%)
Nov 05, 2020 8.950 9.122 8.500 8.800 12,975 -0.15(-1.69%)
Nov 04, 2020 8.330 8.952 8.330 8.952 6,444 +0.15(+1.72%)
Nov 03, 2020 8.800 8.980 8.010 8.800 3,840 -0.20(-2.22%)
Nov 02, 2020 8.600 9.050 8.350 9.000 9,898 +0.47(+5.51%)
Oct 30, 2020 8.530 8.530 8.530 8.530 300 -0.02(-0.23%)
Oct 29, 2020 8.800 9.150 8.500 8.550 3,773 -0.15(-1.72%)
Oct 28, 2020 8.980 9.318 8.700 8.700 4,083 -0.30(-3.33%)
Oct 27, 2020 9.100 9.100 8.730 9.000 4,152 -0.15(-1.64%)
Oct 26, 2020 8.580 9.300 8.580 9.150 9,902 +0.35(+3.98%)
Oct 23, 2020 8.660 8.950 8.400 8.800 7,900 +0.20(+2.33%)
Oct 22, 2020 8.490 8.990 7.740 8.600 7,258 +0.15(+1.78%)
Oct 21, 2020 8.180 8.450 8.036 8.450 6,903 +0.31(+3.81%)
Oct 20, 2020 7.764 8.140 7.764 8.140 835 -0.06(-0.73%)
Oct 19, 2020 8.050 8.200 7.725 8.200 2,453 +0.30(+3.80%)
Oct 16, 2020 7.540 8.200 6.880 7.900 3,500 +0.09(+1.15%)
Oct 15, 2020 7.990 7.990 7.610 7.810 5,292 +0.06(+0.77%)
Oct 14, 2020 7.900 7.900 7.390 7.750 6,714 -0.02(-0.26%)
Oct 13, 2020 7.600 7.790 7.590 7.770 2,158 +0.19(+2.51%)
Oct 12, 2020 7.210 7.990 7.110 7.580 18,938 +0.51(+7.21%)
Oct 09, 2020 6.760 7.100 6.760 7.070 6,100 +0.00(+0.00%)
Oct 08, 2020 6.840 7.100 6.550 7.070 9,392 +0.67(+10.49%)
Oct 07, 2020 6.650 7.010 6.399 6.399 2,832 -0.15(-2.31%)
Oct 06, 2020 6.090 6.836 6.090 6.550 7,317 +0.20(+3.15%)
Oct 05, 2020 6.160 8.000 6.160 6.350 25,461 +0.75(+13.39%)
Oct 02, 2020 7.400 7.400 5.600 5.600 21,200 -1.90(-25.33%)
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.