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 31, 2017 0.6491 0.6491 0.6491 0.6491 350 -0.01(-1.65%)
Jan 30, 2017 0.6500 0.6600 0.6500 0.6600 1,351 +0.02(+2.49%)
Jan 27, 2017 0.6500 0.6500 0.6440 0.6440 14,350 +0.00(+0.46%)
Jan 25, 2017 0.6410 0.6410 0.6410 0 +0.00(+0.16%)
Jan 23, 2017 0.6400 0.6400 0.6400 50 +0.01(+0.79%)
Jan 20, 2017 0.6690 0.6750 0.6350 0.6350 19,863 -0.04(-5.96%)
Jan 18, 2017 0.6752 0.6752 0.6752 0 +0.01(+1.54%)
Jan 17, 2017 0.6650 0.6650 0.6650 0.6650 1,257 -0.01(-1.45%)
Jan 13, 2017 0.6748 0.6748 0.6748 0 -0.01(-0.76%)
Jan 12, 2017 0.6700 0.6800 0.6700 0.6800 1,640 +0.03(+4.53%)
Jan 11, 2017 0.6250 0.6505 0.6250 0.6505 420 -0.01(-1.46%)
Jan 10, 2017 0.6600 0.6601 0.6600 0.6601 402,070 +0.02(+3.12%)
Jan 09, 2017 0.6400 0.6401 0.6400 0.6401 32,020 -0.01(-1.26%)
Jan 06, 2017 0.6375 0.6483 0.6259 0.6483 16,691 -0.00(-0.26%)
Jan 05, 2017 0.6500 0.6532 0.6400 0.6500 26,336 +0.00(+0.58%)
Jan 04, 2017 0.6350 0.6500 0.6250 0.6462 39,522 +0.03(+5.08%)
Jan 03, 2017 0.6000 0.6300 0.6000 0.6150 400,256 +0.03(+4.77%)
Dec 30, 2016 0.5870 0.5870 0.5870 0 -0.01(-1.92%)
Dec 28, 2016 0.5985 0.5985 0.5985 0 +0.01(+1.44%)
Dec 27, 2016 0.5966 0.6000 0.5850 0.5900 29,812 +0.01(+0.85%)
Dec 23, 2016 0.5850 0.5850 0.5850 0 -0.01(-1.68%)
Dec 22, 2016 0.6000 0.6000 0.5900 0.5950 1,055,012 -0.01(-0.83%)
Dec 20, 2016 0.6000 0.6000 0.6000 0 -0.03(-4.00%)
Dec 19, 2016 0.6000 0.6250 0.6000 0.6250 132,702 +0.03(+4.17%)
Dec 16, 2016 0.5850 0.6288 0.5850 0.6000 123,444 -0.03(-4.37%)
Dec 15, 2016 0.6218 0.6274 0.6218 0.6274 520 +0.02(+3.77%)
Dec 14, 2016 0.6050 0.6050 0.6000 0.6046 12,395 -0.00(-0.56%)
Dec 13, 2016 0.6089 0.6089 0.6001 0.6080 1,516 -0.01(-1.57%)
Dec 12, 2016 0.6200 0.6200 0.6177 0.6177 270,300 +0.01(+1.26%)
Dec 09, 2016 0.6123 0.6123 0.6100 0.6100 1,760 +0.01(+1.67%)
Dec 08, 2016 0.6000 0.6000 0.6000 0.6000 1,000 -0.01(-1.88%)
Dec 06, 2016 0.6115 0.6115 0.6115 0 +0.01(+1.92%)
Dec 05, 2016 0.6000 0.6200 0.6000 0.6000 10,972 -0.01(-1.64%)
Dec 02, 2016 0.6100 0.6150 0.6100 0.6100 9,468 +0.01(+1.67%)
Nov 30, 2016 0.6000 0.6000 0.6000 43 -0.02(-3.23%)
Nov 29, 2016 0.6200 0.6200 0.6200 0.6200 184 +0.01(+1.64%)
Nov 28, 2016 0.6115 0.6115 0.6100 0.6100 30,020 -0.01(-1.37%)
Nov 25, 2016 0.6100 0.6185 0.6100 0.6185 2,511 -0.01(-1.10%)
Nov 22, 2016 0.6254 0.6254 0.6254 0 +0.03(+4.45%)
Nov 21, 2016 0.5932 0.6030 0.5932 0.5988 53,046 -0.00(-0.70%)
Nov 17, 2016 0.6030 0.6030 0.6030 0 -0.00(-0.33%)
Nov 16, 2016 0.5901 0.6238 0.5901 0.6050 16,900 -0.03(-3.97%)
Nov 15, 2016 0.6300 0.6300 0.6300 0.6300 2,500 +0.01(+1.11%)
Nov 14, 2016 0.6100 0.6231 0.6100 0.6231 1,334 -0.01(-1.10%)
Nov 10, 2016 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Nov 09, 2016 0.6069 0.6300 0.6000 0.6300 23,025 +0.00(+0.32%)
Nov 08, 2016 0.6130 0.6296 0.6130 0.6280 3,308 +0.00(+0.00%)
Nov 07, 2016 0.6280 0.6280 0.6280 0.6280 208 -0.00(-0.32%)
Nov 03, 2016 0.6300 0.6300 0.6300 61 +0.01(+0.80%)
Nov 02, 2016 0.6150 0.6250 0.6150 0.6250 147,359 -0.01(-1.19%)
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.