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, 2015 1.570 1.590 1.570 1.588 194,309 +0.04(+2.45%)
May 28, 2015 1.600 1.609 1.550 1.550 2,050 -0.08(-5.14%)
May 27, 2015 1.620 1.690 1.600 1.634 782,880 +0.00(+0.25%)
May 26, 2015 1.655 1.670 1.630 1.630 7,750 -0.04(-2.40%)
May 22, 2015 1.670 1.670 1.670 0 -0.04(-2.34%)
May 21, 2015 1.719 1.719 1.710 1.710 4,000 +0.01(+0.83%)
May 20, 2015 1.630 1.696 1.630 1.696 18,600 -0.00(-0.24%)
May 19, 2015 1.730 1.730 1.700 1.700 116,350 -0.04(-2.30%)
May 18, 2015 1.800 1.800 1.800 1.740 1,855 +0.00(+0.00%)
May 15, 2015 1.710 1.746 1.710 1.740 7,360 -0.02(-1.14%)
May 14, 2015 1.748 1.770 1.748 1.760 6,899 +0.03(+1.73%)
May 13, 2015 1.800 1.800 1.730 1.730 4,100 -0.01(-0.57%)
May 12, 2015 1.776 1.776 1.740 1.740 69,450 -0.02(-1.14%)
May 11, 2015 1.765 1.784 1.750 1.760 116,664 +0.06(+3.68%)
May 08, 2015 1.690 1.740 1.690 1.698 8,600 +0.07(+4.21%)
May 07, 2015 1.680 1.680 1.610 1.629 19,323 -0.07(-4.18%)
May 06, 2015 1.670 1.700 1.670 1.700 2,634 -0.04(-2.24%)
May 05, 2015 1.760 1.760 1.739 1.739 16,906 -0.01(-0.63%)
May 04, 2015 1.735 1.752 1.710 1.750 14,180 +0.00(+0.00%)
May 01, 2015 1.727 1.750 1.718 1.750 13,894 +0.04(+2.34%)
Apr 30, 2015 1.714 1.730 1.710 1.710 2,100 -0.02(-1.16%)
Apr 29, 2015 1.710 1.739 1.710 1.730 18,897 +0.02(+1.00%)
Apr 28, 2015 1.800 1.800 1.713 1.713 42,900 -0.01(-0.41%)
Apr 27, 2015 1.710 1.720 1.700 1.720 3,050 +0.03(+1.62%)
Apr 24, 2015 1.665 1.700 1.650 1.692 6,060 -0.03(-1.60%)
Apr 22, 2015 1.720 1.720 1.720 0 +0.07(+4.12%)
Apr 21, 2015 1.640 1.652 1.640 1.652 700 +0.01(+0.58%)
Apr 20, 2015 1.615 1.650 1.580 1.643 56,004 +0.00(+0.15%)
Apr 17, 2015 1.720 1.742 1.640 1.640 16,221 -0.07(-3.98%)
Apr 16, 2015 1.712 1.720 1.708 1.708 28,256 +0.01(+0.47%)
Apr 15, 2015 1.700 1.730 1.700 1.700 53,563 +0.01(+0.35%)
Apr 14, 2015 1.710 1.710 1.650 1.694 6,500 -0.03(-2.00%)
Apr 13, 2015 1.700 1.750 1.700 1.728 875,368 +0.07(+4.13%)
Apr 10, 2015 1.640 1.670 1.630 1.660 1,216,278 -0.00(-0.09%)
Apr 09, 2015 1.610 1.670 1.610 1.661 1,405,249 +0.14(+9.31%)
Apr 08, 2015 1.500 1.526 1.500 1.520 108,548 +0.08(+5.56%)
Apr 07, 2015 1.440 1.449 1.440 1.440 29,594 -0.01(-0.83%)
Apr 06, 2015 1.444 1.491 1.444 1.452 3,960 +0.02(+1.54%)
Apr 02, 2015 1.430 1.430 1.430 0 +0.03(+2.14%)
Apr 01, 2015 1.410 1.434 1.400 1.400 96,601 -0.05(-3.45%)
Mar 31, 2015 1.460 1.460 1.450 1.450 29,700 -0.01(-0.68%)
Mar 30, 2015 1.450 1.460 1.417 1.460 8,254 +0.04(+2.81%)
Mar 27, 2015 1.380 1.482 1.380 1.420 15,487 -0.02(-1.39%)
Mar 26, 2015 1.417 1.450 1.417 1.440 7,467 -0.03(-2.04%)
Mar 25, 2015 1.440 1.488 1.440 1.470 56,317 +0.01(+0.68%)
Mar 24, 2015 1.420 1.460 1.420 1.460 86,926 +0.00(+0.00%)
Mar 23, 2015 1.390 1.500 1.390 1.460 126,482 +0.04(+3.14%)
Mar 20, 2015 1.450 1.450 1.390 1.415 7,830 -0.00(-0.32%)
Mar 19, 2015 1.420 1.420 1.420 1.420 4,835 +0.02(+1.43%)
Mar 18, 2015 1.480 1.480 1.400 1.400 11,596 +0.02(+1.45%)
Mar 17, 2015 1.392 1.392 1.380 1.380 7,400 -0.03(-2.13%)
Mar 16, 2015 1.395 1.440 1.395 1.410 97,395 -0.03(-2.08%)
Mar 13, 2015 1.450 1.450 1.440 1.440 19,101 -0.05(-3.61%)
Mar 12, 2015 1.390 1.500 1.390 1.494 19,133 +0.03(+2.33%)
Mar 11, 2015 1.480 1.480 1.430 1.460 23,183 -0.06(-3.95%)
Mar 10, 2015 1.520 1.520 1.460 1.520 14,074 -0.01(-0.65%)
Mar 09, 2015 1.520 1.568 1.490 1.530 1,738,124 -0.01(-0.65%)
Mar 06, 2015 1.552 1.552 1.540 1.540 213,823 -0.02(-1.00%)
Mar 05, 2015 1.510 1.556 1.510 1.556 9,449 +0.03(+2.20%)
Mar 04, 2015 1.550 1.550 1.520 1.522 304,092 -0.03(-1.81%)
Mar 03, 2015 1.550 1.530 1.550 44,809 +0.02(+1.31%)
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.