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

Lixiang Education Holding ADR (NQ: LXEH )

0.4917 +0.0027 (+0.55%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Feb 29, 2024 5.230 5.980 5.231 5.600 24,865 +0.03(+0.54%)
Feb 28, 2024 5.670 5.670 5.220 5.570 11,947 +0.04(+0.72%)
Feb 27, 2024 5.660 5.690 5.200 5.530 59,280 +0.03(+0.55%)
Feb 26, 2024 5.100 5.540 4.801 5.500 52,091 +0.22(+4.17%)
Feb 23, 2024 5.140 5.320 5.000 5.280 54,997 +0.08(+1.54%)
Feb 22, 2024 4.630 5.550 4.550 5.200 339,779 +0.53(+11.35%)
Feb 21, 2024 4.460 4.680 4.360 4.670 131,214 +0.01(+0.21%)
Feb 20, 2024 4.540 4.720 4.200 4.660 174,196 -0.01(-0.21%)
Feb 16, 2024 4.670 4.800 4.320 4.670 117,589 +0.00(+0.00%)
Feb 15, 2024 4.570 4.690 4.350 4.670 90,509 +0.03(+0.65%)
Feb 14, 2024 4.550 4.740 4.390 4.640 92,585 +0.00(+0.00%)
Feb 13, 2024 4.560 4.650 4.270 4.640 132,580 +0.08(+1.75%)
Feb 12, 2024 4.800 4.800 4.280 4.560 196,382 +0.00(+0.00%)
Feb 09, 2024 4.550 4.800 3.300 4.560 302,963 +0.15(+3.40%)
Feb 08, 2024 4.300 4.600 4.170 4.410 98,591 +0.14(+3.28%)
Feb 07, 2024 4.220 4.400 4.145 4.270 8,346 +0.17(+4.15%)
Feb 06, 2024 3.810 4.200 3.810 4.100 75,005 +0.30(+7.89%)
Feb 05, 2024 4.160 4.350 2.880 3.800 437,959 -0.54(-12.44%)
Feb 02, 2024 4.100 4.580 4.060 4.340 239,719 +0.47(+12.14%)
Feb 01, 2024 3.920 3.925 3.870 3.870 3,272 -0.13(-3.25%)
Jan 31, 2024 3.920 4.040 3.850 4.000 139,317 +0.20(+5.26%)
Jan 30, 2024 3.980 4.130 3.700 3.800 67,174 -0.18(-4.40%)
Jan 29, 2024 4.155 4.380 3.780 3.975 85,556 -0.08(-2.09%)
Jan 26, 2024 3.900 4.120 3.900 4.060 14,502 +0.17(+4.37%)
Jan 25, 2024 4.150 4.350 3.600 3.890 50,284 -0.20(-4.89%)
Jan 24, 2024 4.000 4.245 3.600 4.090 25,769 +0.00(+0.00%)
Jan 23, 2024 4.090 4.215 3.044 4.090 111,381 -0.13(-3.10%)
Jan 22, 2024 4.260 4.260 4.050 4.221 18,539 -0.18(-4.07%)
Jan 19, 2024 3.940 4.440 3.590 4.400 60,947 +0.25(+6.02%)
Jan 18, 2024 3.880 4.620 3.760 4.150 92,534 +0.49(+13.39%)
Jan 17, 2024 3.270 3.830 3.270 3.660 72,593 +0.25(+7.33%)
Jan 16, 2024 3.270 3.420 3.230 3.410 64,980 +0.14(+4.31%)
Jan 12, 2024 3.230 3.480 3.220 3.269 97,671 -0.05(-1.54%)
Jan 11, 2024 3.500 3.500 2.800 3.320 47,937 +0.05(+1.53%)
Jan 10, 2024 3.100 3.290 2.722 3.270 21,483 +0.15(+4.81%)
Jan 09, 2024 2.860 3.130 2.565 3.120 26,103 +0.22(+7.59%)
Jan 08, 2024 2.730 2.925 2.549 2.900 32,310 +0.25(+9.43%)
Jan 05, 2024 2.660 2.700 2.370 2.650 53,608 +0.25(+10.42%)
Jan 04, 2024 2.110 2.650 2.020 2.400 75,908 +0.27(+12.68%)
Jan 03, 2024 2.140 2.800 1.830 2.130 53,157 +1.10(+106.80%)
Jan 02, 2024 1.090 1.100 1.020 1.030 9,864 -0.07(-6.36%)
Dec 29, 2023 0.9900 1.100 0.9800 1.100 46,734 +0.04(+3.29%)
Dec 28, 2023 1.030 1.080 0.9800 1.065 178,727 +0.01(+1.43%)
Dec 27, 2023 1.030 1.070 1.000 1.050 174,610 -0.04(-3.67%)
Dec 26, 2023 1.000 1.090 1.000 1.090 210,888 +0.06(+5.83%)
Dec 22, 2023 1.020 1.040 0.8800 1.030 96,327 -0.01(-0.96%)
Dec 21, 2023 0.8995 1.075 0.8700 1.040 253,694 -0.04(-3.70%)
Dec 20, 2023 1.170 1.240 0.5600 1.080 191,645 -0.09(-7.69%)
Dec 19, 2023 1.098 1.230 1.098 1.170 72,037 +0.05(+4.46%)
Dec 18, 2023 1.030 1.136 1.030 1.120 105,394 +0.06(+5.66%)
Dec 15, 2023 0.8500 1.100 0.8500 1.060 443,362 +0.10(+9.97%)
Dec 14, 2023 0.8884 0.9639 0.8880 0.9639 34,977 +0.10(+11.00%)
Dec 13, 2023 0.6920 0.8777 0.6920 0.8684 53,730 +0.07(+8.55%)
Dec 12, 2023 0.7000 0.8499 0.7000 0.8000 36,029 +0.02(+2.56%)
Dec 11, 2023 0.6700 0.8200 0.6300 0.7800 247,362 +0.06(+8.33%)
Dec 08, 2023 0.6300 0.7351 0.5005 0.7200 307,584 +0.08(+12.50%)
Dec 07, 2023 0.5790 0.6797 0.5790 0.6400 24,358 +0.06(+10.54%)
Dec 06, 2023 0.4903 0.5790 0.4903 0.5790 25,828 -0.00(-0.69%)
Dec 05, 2023 0.5831 0.6046 0.5830 0.5830 4,443 -0.03(-4.68%)
Dec 04, 2023 0.6350 0.6350 0.5591 0.6116 192,074 -0.01(-1.37%)
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.