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 (%)
Jun 30, 2021 10.17 10.17 10.05 10.06 820 -0.11(-1.03%)
Jun 29, 2021 10.18 10.18 10.17 10.17 1,671 +0.00(+0.00%)
Jun 28, 2021 10.01 10.26 10.01 10.17 973 -0.45(-4.26%)
Jun 25, 2021 9.984 10.62 9.984 10.62 1,727 -0.33(-2.99%)
Jun 24, 2021 10.45 10.95 10.05 10.95 6,060 +1.13(+11.51%)
Jun 23, 2021 10.44 10.44 9.820 9.820 683 -0.31(-3.06%)
Jun 22, 2021 10.44 10.44 10.13 10.13 857 -0.27(-2.60%)
Jun 21, 2021 9.808 10.40 9.808 10.40 907 +0.05(+0.48%)
Jun 18, 2021 10.02 11.02 10.02 10.35 4,154 -1.20(-10.37%)
Jun 17, 2021 10.89 11.55 10.52 11.55 4,341 +0.53(+4.79%)
Jun 16, 2021 11.30 12.49 10.54 11.02 17,944 +0.48(+4.55%)
Jun 15, 2021 11.54 11.98 10.54 10.54 23,261 -1.96(-15.68%)
Jun 14, 2021 9.680 12.50 9.680 12.50 40,365 +4.00(+47.06%)
Jun 11, 2021 9.820 9.820 8.000 8.500 115,180 -1.72(-16.83%)
Jun 10, 2021 8.450 11.99 8.450 10.22 29,534 +1.72(+20.24%)
Jun 09, 2021 8.500 8.500 8.500 8.500 164 +0.29(+3.53%)
Jun 08, 2021 8.590 8.590 8.123 8.210 1,485 -0.34(-3.98%)
Jun 07, 2021 8.550 8.550 8.540 8.550 971 +0.05(+0.59%)
Jun 04, 2021 8.490 8.500 8.490 8.500 502 +0.36(+4.42%)
Jun 03, 2021 8.140 8.140 8.140 8.140 151 -0.07(-0.81%)
Jun 02, 2021 8.102 8.800 8.102 8.207 998 +0.25(+3.08%)
Jun 01, 2021 8.800 8.800 7.962 7.962 2,133 -0.50(-5.88%)
May 28, 2021 8.485 8.485 8.459 8.459 350 -0.12(-1.43%)
May 27, 2021 8.600 8.600 8.582 8.582 792 +0.08(+0.96%)
May 26, 2021 8.790 8.790 8.500 8.500 767 -0.30(-3.41%)
May 25, 2021 8.610 8.870 8.490 8.800 2,229 -0.10(-1.12%)
May 24, 2021 8.350 8.900 8.350 8.900 1,325 +0.66(+8.07%)
May 21, 2021 8.150 8.300 8.150 8.236 1,799 +0.59(+7.65%)
May 20, 2021 8.250 8.250 7.650 7.650 918 -0.35(-4.37%)
May 19, 2021 7.550 8.000 7.550 8.000 2,404 -0.30(-3.61%)
May 18, 2021 8.510 8.540 7.470 8.300 20,252 -0.64(-7.16%)
May 17, 2021 8.520 9.130 8.310 8.940 12,098 +0.44(+5.18%)
May 14, 2021 8.900 9.050 8.500 8.500 810 -0.70(-7.61%)
May 13, 2021 8.750 9.200 8.738 9.200 12,699 +0.00(+0.00%)
May 12, 2021 9.400 9.630 8.922 9.200 9,329 +0.20(+2.22%)
May 11, 2021 9.000 9.000 9.000 9.000 470 -0.70(-7.22%)
May 07, 2021 9.700 9.700 9.700 194 -0.90(-8.49%)
May 06, 2021 10.87 10.87 10.25 10.60 3,086 +1.60(+17.78%)
May 05, 2021 8.750 9.000 8.750 9.000 2,341 +0.09(+1.02%)
May 04, 2021 8.970 9.000 8.909 8.909 1,063 -0.17(-1.85%)
May 03, 2021 9.077 9.077 9.077 240 +0.00(+0.00%)
Apr 30, 2021 8.720 9.130 8.720 9.077 1,500 -0.42(-4.45%)
Apr 29, 2021 9.200 9.500 9.180 9.500 1,748 +0.35(+3.83%)
Apr 28, 2021 9.000 9.150 9.000 9.150 470 +0.14(+1.55%)
Apr 27, 2021 8.800 9.190 8.650 9.010 4,512 -0.14(-1.53%)
Apr 26, 2021 8.960 9.150 8.850 9.150 2,423 +0.51(+5.90%)
Apr 23, 2021 8.500 9.300 8.500 8.640 2,800 -0.50(-5.47%)
Apr 22, 2021 9.090 9.140 9.090 9.140 1,513 +0.19(+2.12%)
Apr 21, 2021 8.820 9.120 8.270 8.950 2,959 +0.05(+0.60%)
Apr 20, 2021 8.850 8.897 8.850 8.897 356 +0.05(+0.53%)
Apr 19, 2021 8.250 8.850 8.250 8.850 689 -0.05(-0.56%)
Apr 16, 2021 8.890 9.150 8.890 8.900 1,400 +0.00(+0.00%)
Apr 15, 2021 8.450 8.900 8.450 8.900 981 +0.45(+5.33%)
Apr 14, 2021 8.670 8.900 8.450 8.450 3,872 +0.23(+2.77%)
Apr 13, 2021 8.370 8.800 8.110 8.223 9,191 -0.38(-4.39%)
Apr 12, 2021 8.490 8.600 8.490 8.600 1,142 +0.10(+1.18%)
Apr 09, 2021 8.410 8.880 7.880 8.500 12,200 -0.17(-1.96%)
Apr 08, 2021 8.400 8.750 8.080 8.670 3,321 +0.15(+1.76%)
Apr 07, 2021 8.490 8.880 8.490 8.520 6,543 +0.02(+0.24%)
Apr 06, 2021 8.490 8.500 8.360 8.500 1,995 +0.02(+0.24%)
Apr 05, 2021 7.740 8.480 7.740 8.480 1,306 +0.88(+11.55%)
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.