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

Lenovo Group Ltd (OP: LNVGF )

1.478 +0.053 (+3.72%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 28, 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 (%)
Jan 28, 2016 0.8879 0.8879 0.8879 0 +0.01(+0.90%)
Jan 26, 2016 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Jan 25, 2016 0.8800 0.8800 0.8800 0.8800 1,008 +0.02(+2.77%)
Jan 22, 2016 0.8351 0.8562 0.8351 0.8562 1,000 +0.03(+3.79%)
Jan 21, 2016 0.8240 0.8250 0.8049 0.8250 14,800 -0.03(-2.94%)
Jan 20, 2016 0.8200 0.8500 0.8178 0.8500 5,500 -0.01(-0.58%)
Jan 19, 2016 0.8650 0.8650 0.8550 0.8550 25,829 +0.05(+6.01%)
Jan 15, 2016 0.8065 0.8065 0.8065 0 -0.05(-5.67%)
Jan 14, 2016 0.8592 0.8600 0.8550 0.8550 9,772 -0.01(-0.58%)
Jan 13, 2016 0.8750 0.8750 0.8550 0.8600 17,837 -0.01(-1.15%)
Jan 12, 2016 0.8638 0.8850 0.8638 0.8700 107,728 -0.02(-2.58%)
Jan 11, 2016 0.8925 0.8950 0.8750 0.8930 4,250 -0.01(-1.32%)
Jan 08, 2016 0.9135 0.9428 0.9049 0.9049 64,470 +0.01(+1.67%)
Jan 07, 2016 0.8900 0.8900 0.8900 0.8900 3,615 -0.06(-6.28%)
Jan 04, 2016 0.9496 0.9496 0.9496 0 -0.05(-5.32%)
Dec 31, 2015 1.003 1.003 1.003 0 -0.01(-0.69%)
Dec 30, 2015 1.010 1.013 1.010 1.010 2,100 +0.00(+0.00%)
Dec 29, 2015 1.013 1.034 1.010 1.010 4,640 -0.00(-0.44%)
Dec 28, 2015 1.013 1.014 1.013 1.014 3,200 -0.04(-3.56%)
Dec 24, 2015 1.052 1.052 1.052 0 +0.01(+1.15%)
Dec 23, 2015 1.050 1.050 1.040 1.040 41,140 +0.00(+0.19%)
Dec 22, 2015 1.020 1.038 1.020 1.038 8,830 +0.02(+1.47%)
Dec 21, 2015 1.035 1.035 1.020 1.023 40,420 -0.01(-0.68%)
Dec 17, 2015 1.030 1.030 1.030 0 +0.01(+0.98%)
Dec 16, 2015 1.020 1.020 1.020 1.020 2,500 +0.01(+0.99%)
Dec 15, 2015 1.010 1.020 1.010 1.010 20,744 +0.00(+0.00%)
Dec 14, 2015 1.020 1.020 1.010 1.010 6,776 -0.02(-1.94%)
Dec 11, 2015 1.030 1.030 1.030 1.030 763 +0.02(+1.98%)
Dec 10, 2015 1.010 1.018 1.010 1.010 9,024 -0.05(-4.72%)
Dec 09, 2015 1.080 1.080 1.060 1.060 650 -0.01(-0.93%)
Dec 08, 2015 1.095 1.100 1.070 1.070 5,880 -0.03(-3.17%)
Dec 07, 2015 1.105 1.105 1.105 1.105 1,450 +0.03(+3.27%)
Dec 04, 2015 1.076 1.076 1.070 1.070 3,000 -0.00(-0.19%)
Dec 03, 2015 1.070 1.072 1.070 1.072 135,578 -0.01(-0.74%)
Dec 02, 2015 1.100 1.100 1.080 1.080 7,141 -0.01(-0.92%)
Dec 01, 2015 1.075 1.090 1.070 1.090 5,626 +0.04(+3.81%)
Nov 30, 2015 1.050 1.050 1.050 1.050 1,000 -0.02(-1.87%)
Nov 27, 2015 1.070 1.070 1.070 1.070 300 -0.02(-1.83%)
Nov 25, 2015 1.090 1.090 1.090 0 -0.02(-1.80%)
Nov 24, 2015 1.080 1.110 1.080 1.110 12,241 +0.03(+2.78%)
Nov 23, 2015 1.080 35,452 -0.02(-1.82%)
Nov 20, 2015 1.090 1.100 1.090 1.100 3,543 +0.02(+1.66%)
Nov 19, 2015 1.081 1.082 1.081 1.082 2,145 +0.00(+0.19%)
Nov 18, 2015 1.073 1.080 1.070 1.080 9,820 -0.02(-1.82%)
Nov 17, 2015 1.100 1.100 1.091 1.100 8,795 +0.02(+1.85%)
Nov 16, 2015 1.050 1.100 1.050 1.080 13,820 +0.04(+3.85%)
Nov 13, 2015 1.040 1.050 1.040 1.040 32,530 +0.06(+6.12%)
Nov 12, 2015 0.9772 0.9800 0.9772 0.9800 103,777 +0.03(+3.18%)
Nov 11, 2015 0.9386 0.9498 0.9226 0.9498 23,060 +0.02(+2.54%)
Nov 10, 2015 0.9471 0.9471 0.9198 0.9263 29,774 -0.03(-3.06%)
Nov 09, 2015 0.9554 0.9728 0.9554 0.9555 34,411 -0.00(-0.51%)
Nov 06, 2015 0.9603 0.9604 0.9603 0.9604 37,000 -0.02(-1.70%)
Nov 05, 2015 0.9937 0.9981 0.9700 0.9770 5,420 -0.01(-0.91%)
Nov 04, 2015 0.9896 0.9900 0.9706 0.9860 38,854 +0.03(+3.52%)
Nov 03, 2015 0.9484 0.9525 0.9484 0.9525 5,368 +0.03(+2.97%)
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.