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

Lenovo Group Ltd (OP: LNVGF )

1.315 +0.005 (+0.38%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 17, 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 (%)
May 31, 2016 0.6323 0.6323 0.6100 0.6100 96,600 -0.00(-0.02%)
May 27, 2016 0.6101 0.6101 0.6101 0 -0.02(-2.48%)
May 26, 2016 0.6396 0.6396 0.6240 0.6256 6,729 -0.03(-4.49%)
May 25, 2016 0.6362 0.6550 0.6362 0.6550 41,060 +0.04(+5.65%)
May 23, 2016 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
May 20, 2016 0.6488 0.6488 0.6300 0.6400 4,900 +0.01(+1.59%)
May 19, 2016 0.6540 0.6540 0.6300 0.6300 3,468 -0.02(-3.08%)
May 18, 2016 0.6520 0.6520 0.6500 0.6500 3,971 -0.00(-0.34%)
May 17, 2016 0.6522 0.6522 0.6522 0.6522 2,001 -0.01(-0.87%)
May 16, 2016 0.6450 0.6590 0.6450 0.6580 12,102 +0.02(+2.37%)
May 13, 2016 0.6500 0.6500 0.6400 0.6428 14,402 -0.01(-1.12%)
May 12, 2016 0.6700 0.6700 0.6500 0.6500 510 -0.02(-2.55%)
May 11, 2016 0.6674 0.6800 0.6670 0.6670 168,055 -0.01(-1.11%)
May 10, 2016 0.6762 0.6762 0.6600 0.6745 39,876 -0.04(-5.82%)
May 09, 2016 0.7155 0.7161 0.7155 0.7161 1,001 -0.01(-0.74%)
May 06, 2016 0.7300 0.7300 0.7200 0.7215 32,301 -0.02(-3.04%)
May 05, 2016 0.7354 0.7500 0.7354 0.7441 8,472 +0.01(+1.74%)
May 04, 2016 0.7550 0.7550 0.7314 0.7314 29,715 -0.03(-4.11%)
May 03, 2016 0.7628 0.7628 0.7628 0.7628 100 -0.02(-2.68%)
May 02, 2016 0.7796 0.7837 0.7796 0.7837 1,100 -0.02(-2.03%)
Apr 29, 2016 0.8000 0.8000 0.8000 0.8000 6,550 -0.01(-1.31%)
Apr 28, 2016 0.8128 0.8128 0.8106 0.8106 4,000 -0.02(-1.83%)
Apr 27, 2016 0.8044 0.8257 0.8044 0.8257 2,100 -0.00(-0.02%)
Apr 25, 2016 0.8259 0.8259 0.8259 30 +0.02(+1.96%)
Apr 22, 2016 0.8038 0.8100 0.8000 0.8100 10,100 -0.01(-0.63%)
Apr 20, 2016 0.8152 0.8152 0.8152 0 -0.00(-0.15%)
Apr 18, 2016 0.8164 0.8164 0.8164 0 -0.01(-1.37%)
Apr 15, 2016 0.8277 0.8277 0.8277 0.8277 300 +0.01(+1.43%)
Apr 14, 2016 0.8148 0.8227 0.8148 0.8160 16,916 +0.02(+2.01%)
Apr 13, 2016 0.7985 0.8000 0.7977 0.8000 1,400 +0.02(+1.98%)
Apr 12, 2016 0.7700 0.7845 0.7700 0.7845 6,800 +0.03(+4.21%)
Apr 11, 2016 0.7500 0.7693 0.7500 0.7528 8,522 +0.00(+0.59%)
Apr 08, 2016 0.7498 0.7498 0.7484 0.7484 2,196 +0.02(+3.22%)
Apr 07, 2016 0.7250 0.7250 0.7250 0.7250 677,260 -0.02(-2.03%)
Apr 06, 2016 0.7500 0.7500 0.7400 0.7400 18,864 +0.00(+0.27%)
Apr 05, 2016 0.7450 0.7450 0.7150 0.7380 48,475 -0.02(-2.38%)
Apr 04, 2016 0.7560 0.7799 0.7560 0.7560 3,473 -0.01(-1.55%)
Apr 01, 2016 0.7701 0.7701 0.7679 0.7679 6,665 -0.01(-0.82%)
Mar 31, 2016 0.7757 0.7840 0.7742 0.7742 2,033 -0.02(-2.06%)
Mar 30, 2016 0.7774 0.7905 0.7774 0.7905 5,300 +0.01(+1.71%)
Mar 29, 2016 0.7772 0.7772 0.7772 0.7772 400 -0.01(-0.81%)
Mar 28, 2016 0.7817 0.7835 0.7817 0.7835 1,380 -0.02(-2.47%)
Mar 24, 2016 0.8034 0.8034 0.8034 0 -0.01(-0.81%)
Mar 23, 2016 0.8153 0.8153 0.8100 0.8100 3,700 -0.01(-1.58%)
Mar 22, 2016 0.8230 0.8230 0.8230 0.8230 2,830 +0.00(+0.27%)
Mar 18, 2016 0.8207 0.8207 0.8207 0 -0.02(-2.70%)
Mar 17, 2016 0.8270 0.8435 0.8270 0.8435 1,500 +0.00(+0.42%)
Mar 16, 2016 0.8411 0.8411 0.8400 0.8400 2,850 -0.01(-0.81%)
Mar 15, 2016 0.8500 0.8500 0.8468 0.8468 2,900 -0.00(-0.37%)
Mar 14, 2016 0.8554 0.8554 0.8350 0.8500 1,821 +0.02(+2.74%)
Mar 11, 2016 0.8270 0.8273 0.8270 0.8273 3,244 +0.02(+3.05%)
Mar 10, 2016 0.8200 0.8200 0.8028 0.8028 39,600 -0.03(-3.45%)
Mar 09, 2016 0.8316 0.8316 0.8316 0.8316 181 +0.01(+0.61%)
Mar 08, 2016 0.8327 0.8350 0.8265 0.8265 4,190 -0.01(-0.77%)
Mar 07, 2016 0.8528 0.8528 0.8299 0.8329 5,373 -0.01(-1.07%)
Mar 04, 2016 0.8352 0.8352 0.8352 0.8419 19,600 +0.02(+2.67%)
Mar 03, 2016 0.8200 0.8400 0.8200 0.8200 6,710 +0.00(+0.00%)
Mar 02, 2016 0.8370 0.8370 0.8200 0.8200 13,600 -0.02(-2.79%)
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.