Breaking News Bar

Business News and Information

Lexinfintech Holdings Ltd (NQ: LX )

7.220 USD -1.080 (-13.01%)
Streaming Delayed Price Updated: 11:00 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 8.000 8.390 7.910 8.300 2,117,649 +0.41(+5.20%)
Nov 20, 2020 7.900 8.390 7.800 7.890 1,203,300 +0.07(+0.90%)
Nov 19, 2020 7.680 7.930 7.666 7.820 435,823 +0.14(+1.82%)
Nov 18, 2020 7.840 8.040 7.650 7.680 1,033,751 -0.17(-2.17%)
Nov 17, 2020 7.790 8.040 7.680 7.850 459,811 +0.04(+0.51%)
Nov 16, 2020 8.270 8.270 7.710 7.810 995,767 -0.27(-3.34%)
Nov 13, 2020 7.810 8.170 7.780 8.080 821,600 +0.37(+4.80%)
Nov 12, 2020 7.710 8.000 7.580 7.710 786,136 +0.01(+0.13%)
Nov 11, 2020 7.610 7.843 7.460 7.700 624,816 +0.20(+2.67%)
Nov 10, 2020 7.920 8.000 7.460 7.500 1,457,882 -0.50(-6.25%)
Nov 09, 2020 8.000 8.240 7.520 8.000 1,426,358 +0.27(+3.49%)
Nov 06, 2020 7.170 7.940 6.950 7.730 1,730,800 +0.61(+8.57%)
Nov 05, 2020 7.180 7.240 6.680 7.120 2,581,001 +0.17(+2.45%)
Nov 04, 2020 7.210 7.480 6.880 6.950 1,652,798 -0.18(-2.52%)
Nov 03, 2020 7.020 7.225 6.450 7.130 2,997,180 -0.28(-3.78%)
Nov 02, 2020 8.670 8.670 7.330 7.410 2,942,699 -0.83(-10.07%)
Oct 30, 2020 8.510 8.700 8.130 8.240 1,100,900 -0.35(-4.07%)
Oct 29, 2020 7.770 8.750 7.660 8.590 2,673,323 +0.93(+12.14%)
Oct 28, 2020 7.440 7.770 7.340 7.660 735,608 +0.02(+0.26%)
Oct 27, 2020 7.400 7.730 7.300 7.640 531,199 +0.14(+1.87%)
Oct 26, 2020 7.720 7.780 7.400 7.500 573,146 -0.32(-4.09%)
Oct 23, 2020 7.890 7.890 7.660 7.820 365,800 -0.03(-0.38%)
Oct 22, 2020 7.600 7.860 7.470 7.850 773,567 +0.28(+3.70%)
Oct 21, 2020 7.540 7.790 7.440 7.570 751,058 +0.02(+0.26%)
Oct 20, 2020 7.230 7.600 7.230 7.550 804,866 +0.37(+5.15%)
Oct 19, 2020 7.070 7.390 6.960 7.180 613,021 +0.07(+0.98%)
Oct 16, 2020 6.850 7.160 6.770 7.110 1,500,800 +0.43(+6.44%)
Oct 15, 2020 6.760 6.870 6.640 6.680 547,622 -0.22(-3.19%)
Oct 14, 2020 7.120 7.140 6.665 6.900 1,176,958 -0.14(-1.99%)
Oct 13, 2020 7.190 7.200 6.920 7.040 896,436 -0.13(-1.81%)
Oct 12, 2020 7.080 7.330 7.000 7.170 1,609,204 +0.20(+2.87%)
Oct 09, 2020 6.750 6.980 6.671 6.970 761,800 +0.19(+2.80%)
Oct 08, 2020 6.840 6.890 6.660 6.780 588,495 +0.04(+0.59%)
Oct 07, 2020 6.800 6.890 6.630 6.740 799,185 -0.02(-0.30%)
Oct 06, 2020 6.600 6.920 6.530 6.760 1,029,081 +0.08(+1.20%)
Oct 05, 2020 6.560 6.740 6.400 6.680 1,144,954 +0.12(+1.83%)
Oct 02, 2020 6.320 6.860 6.300 6.560 1,289,300 +0.02(+0.31%)
Oct 01, 2020 6.780 6.840 6.470 6.540 1,597,431 -0.31(-4.53%)
Sep 30, 2020 6.120 6.900 6.120 6.850 3,022,763 +0.75(+12.30%)
Sep 29, 2020 6.240 6.280 6.040 6.100 1,392,976 -0.15(-2.40%)
Sep 28, 2020 6.500 6.590 6.200 6.250 1,615,950 -0.16(-2.50%)
Sep 25, 2020 6.370 6.480 6.350 6.410 620,400 -0.11(-1.69%)
Sep 24, 2020 6.590 6.590 6.130 6.520 1,652,326 -0.03(-0.46%)
Sep 23, 2020 6.800 6.870 6.530 6.550 954,339 -0.22(-3.25%)
Sep 22, 2020 6.720 7.030 6.640 6.770 1,244,078 -0.09(-1.31%)
Sep 21, 2020 6.770 6.880 6.580 6.860 1,381,951 +0.02(+0.29%)
Sep 18, 2020 6.970 6.990 6.680 6.840 1,766,400 -0.06(-0.87%)
Sep 17, 2020 6.950 7.140 6.860 6.900 2,142,477 -0.11(-1.57%)
Sep 16, 2020 7.670 7.730 6.950 7.010 4,410,359 -0.77(-9.90%)
Sep 15, 2020 7.660 8.090 7.440 7.780 2,549,780 -0.08(-1.02%)
Sep 14, 2020 7.100 8.020 6.960 7.860 2,909,911 +1.05(+15.42%)
Sep 11, 2020 6.630 6.990 6.630 6.810 1,002,900 +0.27(+4.13%)
Sep 10, 2020 6.980 7.000 6.450 6.540 1,680,451 -0.42(-6.03%)
Sep 09, 2020 7.300 7.334 6.930 6.960 1,204,129 -0.32(-4.40%)
Sep 08, 2020 6.900 7.490 6.850 7.280 1,419,875 +0.16(+2.25%)
Sep 04, 2020 7.040 7.238 6.600 7.120 1,613,200 +0.15(+2.15%)
Sep 03, 2020 7.240 7.260 6.630 6.970 2,428,840 -0.38(-5.17%)
Sep 02, 2020 7.900 7.900 7.270 7.350 2,884,426 -0.38(-4.92%)
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.
 
bottom clear