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 29, 2020 0.5270 0.5399 0.5270 0.5399 1,500 +0.01(+1.39%)
May 28, 2020 0.5100 0.5378 0.5100 0.5325 2,317 +0.00(+0.00%)
May 27, 2020 0.5250 0.5325 0.5250 0.5325 135,012 -0.00(-0.47%)
May 26, 2020 0.5100 0.5350 0.5100 0.5350 1,346 +0.04(+7.00%)
May 22, 2020 0.5000 0.5000 0.5000 0.5000 3,500 -0.04(-7.41%)
May 21, 2020 0.5599 0.5599 0.5190 0.5400 20,901 -0.02(-4.17%)
May 20, 2020 0.5300 0.5800 0.5300 0.5635 220,344 +0.00(+0.62%)
May 19, 2020 0.5745 0.5745 0.5500 0.5600 12,396 -0.01(-2.00%)
May 18, 2020 0.5300 0.5805 0.5300 0.5714 7,552 +0.05(+8.65%)
May 15, 2020 0.5600 0.5600 0.5259 0.5259 6,100 -0.03(-6.09%)
May 14, 2020 0.5355 0.5600 0.5355 0.5600 2,203 +0.02(+3.21%)
May 13, 2020 0.5600 0.5600 0.5400 0.5426 27,478 -0.02(-3.11%)
May 12, 2020 0.5600 0.5600 0.5600 0.5600 517 +0.01(+2.56%)
May 11, 2020 0.5400 0.5460 0.5400 0.5460 2,049 +0.01(+1.11%)
May 08, 2020 0.5900 0.5900 0.5400 0.5400 200 -0.02(-3.57%)
May 07, 2020 0.5600 0.5600 0.5355 0.5600 1,115 +0.02(+4.01%)
May 06, 2020 0.5600 0.5600 0.5300 0.5384 3,698 +0.00(+0.45%)
May 05, 2020 0.5650 0.5650 0.5300 0.5360 26,270 +0.01(+1.32%)
May 04, 2020 0.5250 0.5305 0.5250 0.5290 4,752 -0.01(-1.12%)
May 01, 2020 0.5400 0.5400 0.5300 0.5350 3,900 -0.01(-1.04%)
Apr 30, 2020 0.5750 0.5750 0.5406 0.5406 1,713 -0.03(-5.16%)
Apr 29, 2020 0.5600 0.5700 0.5600 0.5700 14,115 +0.02(+3.32%)
Apr 28, 2020 0.5550 0.5550 0.5350 0.5517 7,470 +0.03(+5.09%)
Apr 27, 2020 0.5250 0.5250 0.5250 0.5250 185 -0.00(-0.85%)
Apr 24, 2020 0.5474 0.5500 0.5295 0.5295 37,300 -0.03(-5.45%)
Apr 23, 2020 0.5600 0.5600 0.5600 0.5600 500 +0.01(+0.90%)
Apr 22, 2020 0.5550 0.5550 0.5550 0.5550 2,529 -0.01(-2.20%)
Apr 21, 2020 0.5675 0.5675 0.5675 0.5675 203 +0.02(+3.18%)
Apr 20, 2020 0.5950 0.5950 0.5500 0.5500 2,800 -0.00(-0.20%)
Apr 17, 2020 0.5500 0.5750 0.5400 0.5511 20,200 +0.01(+1.19%)
Apr 16, 2020 0.5500 0.5500 0.5438 0.5446 2,657 +0.01(+1.32%)
Apr 15, 2020 0.5375 0.5375 0.5150 0.5375 12,612 +0.00(+0.66%)
Apr 14, 2020 0.5100 0.5483 0.5100 0.5340 136,462 -0.01(-1.57%)
Apr 13, 2020 0.5700 0.5700 0.5350 0.5425 31,414 -0.03(-4.82%)
Apr 09, 2020 0.5350 0.5750 0.5350 0.5700 14,100 +0.02(+2.94%)
Apr 08, 2020 0.5515 0.5574 0.5425 0.5537 15,480 +0.02(+4.47%)
Apr 07, 2020 0.5690 0.5720 0.5300 0.5300 1,401 +0.01(+2.77%)
Apr 06, 2020 0.4950 0.5275 0.4950 0.5157 97,592 +0.02(+3.14%)
Apr 03, 2020 0.5000 0.5000 0.5000 0.5000 3,400 -0.01(-1.17%)
Apr 02, 2020 0.5100 0.5100 0.5059 0.5059 4,105 -0.01(-2.24%)
Apr 01, 2020 0.5400 0.5450 0.5175 0.5175 950 -0.00(-0.38%)
Mar 31, 2020 0.5195 0.5195 0.5195 0.5195 1,304 +0.01(+2.36%)
Mar 30, 2020 0.5300 0.5300 0.5075 0.5075 13,821 -0.01(-2.40%)
Mar 27, 2020 0.4950 0.5500 0.4950 0.5200 46,500 +0.03(+5.05%)
Mar 26, 2020 0.4950 0.4950 0.4950 0.4950 2,010 -0.01(-1.10%)
Mar 25, 2020 0.5005 0.5005 0.5005 1 +0.00(+0.00%)
Mar 24, 2020 0.4995 0.5103 0.4750 0.5005 56,730 -0.01(-2.82%)
Mar 23, 2020 0.4750 0.5150 0.4750 0.5150 952 +0.05(+10.75%)
Mar 20, 2020 0.4650 0.4650 0.4650 0.4650 2,100 -0.04(-7.79%)
Mar 19, 2020 0.4595 0.5043 0.4595 0.5043 5,645 +0.05(+11.03%)
Mar 18, 2020 0.4542 0.4542 0.4542 0.4542 10,122 -0.03(-5.37%)
Mar 17, 2020 0.5100 0.5100 0.4800 0.4800 25,000 -0.04(-7.69%)
Mar 16, 2020 0.5051 0.5200 0.5051 0.5200 4,275 -0.01(-0.95%)
Mar 13, 2020 0.5301 0.5950 0.5200 0.5250 37,800 +0.02(+3.96%)
Mar 12, 2020 0.5500 0.5500 0.5050 0.5050 42,709 -0.10(-17.21%)
Mar 11, 2020 0.5750 0.6100 0.5750 0.6100 1,255 +0.00(+0.00%)
Mar 10, 2020 0.6100 0.6100 0.6100 0.6100 385 -0.02(-2.56%)
Mar 09, 2020 0.6325 0.6325 0.6260 0.6260 36,036 +0.00(+0.00%)
Mar 06, 2020 0.6150 0.6377 0.6150 0.6260 8,200 -0.01(-2.19%)
Mar 05, 2020 0.6400 0.6400 0.6400 0.6400 180 -0.02(-3.47%)
Mar 04, 2020 0.6630 0.6630 0.6630 0.6630 1,636 +0.02(+3.51%)
Mar 03, 2020 0.6362 0.6405 0.6362 0.6405 7,085 +0.01(+2.32%)
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.