Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lexinfintech Holdings Ltd ADR (NQ: LX )

1.935 -0.020 (-1.02%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2023 2.967 3.072 2.913 3.031 795,750 +0.05(+1.84%)
Jan 30, 2023 3.150 3.150 2.976 2.976 1,072,128 -0.23(-7.12%)
Jan 27, 2023 3.250 3.351 3.168 3.205 861,535 -0.05(-1.40%)
Jan 26, 2023 3.186 3.287 3.159 3.250 832,866 +0.14(+4.40%)
Jan 25, 2023 3.104 3.136 2.995 3.113 454,513 -0.02(-0.58%)
Jan 24, 2023 3.150 3.214 3.104 3.132 368,328 -0.02(-0.58%)
Jan 23, 2023 3.196 3.264 3.063 3.150 813,117 +0.00(+0.00%)
Jan 20, 2023 2.986 3.159 2.958 3.150 843,416 +0.18(+6.15%)
Jan 19, 2023 2.803 2.995 2.739 2.967 784,756 +0.20(+7.26%)
Jan 18, 2023 2.876 2.894 2.721 2.766 847,431 -0.08(-2.88%)
Jan 17, 2023 2.986 3.059 2.750 2.849 1,157,344 -0.20(-6.59%)
Jan 13, 2023 2.849 3.104 2.812 3.049 1,468,444 +0.19(+6.71%)
Jan 12, 2023 2.867 2.935 2.716 2.858 1,104,871 -0.01(-0.32%)
Jan 11, 2023 2.794 2.881 2.668 2.867 1,852,354 +0.09(+3.29%)
Jan 10, 2023 2.474 2.794 2.447 2.776 1,651,011 +0.28(+11.36%)
Jan 09, 2023 2.301 2.839 2.301 2.493 5,080,069 +0.30(+13.75%)
Jan 06, 2023 2.100 2.191 2.022 2.191 757,781 +0.09(+4.35%)
Jan 05, 2023 2.127 2.182 2.073 2.100 776,185 -0.05(-2.13%)
Jan 04, 2023 1.863 2.155 1.863 2.146 1,886,717 +0.35(+19.29%)
Jan 03, 2023 1.771 1.844 1.762 1.799 435,372 +0.06(+3.68%)
Dec 30, 2022 1.689 1.771 1.680 1.735 533,973 -0.02(-1.04%)
Dec 29, 2022 1.707 1.771 1.666 1.753 421,293 +0.07(+4.35%)
Dec 28, 2022 1.826 1.841 1.671 1.680 674,504 -0.16(-8.46%)
Dec 27, 2022 1.808 1.849 1.763 1.835 461,121 +0.05(+2.55%)
Dec 23, 2022 1.844 1.881 1.780 1.790 592,402 -0.06(-3.45%)
Dec 22, 2022 1.853 1.863 1.790 1.853 730,400 +0.05(+2.53%)
Dec 21, 2022 1.716 1.812 1.689 1.808 977,997 +0.10(+5.88%)
Dec 20, 2022 1.598 1.707 1.580 1.707 643,707 +0.07(+4.47%)
Dec 19, 2022 1.625 1.653 1.570 1.634 504,358 +0.00(+0.00%)
Dec 16, 2022 1.598 1.675 1.570 1.634 1,837,183 +0.04(+2.29%)
Dec 15, 2022 1.716 1.735 1.580 1.598 681,948 -0.10(-5.91%)
Dec 14, 2022 1.744 1.753 1.689 1.698 587,466 -0.07(-4.12%)
Dec 13, 2022 1.780 1.826 1.762 1.771 504,591 +0.05(+3.19%)
Dec 12, 2022 1.771 1.780 1.643 1.716 1,020,893 -0.11(-6.00%)
Dec 09, 2022 1.744 1.835 1.726 1.826 1,158,241 +0.06(+3.63%)
Dec 08, 2022 1.653 1.776 1.653 1.762 844,464 +0.13(+7.82%)
Dec 07, 2022 1.671 1.671 1.589 1.634 361,490 -0.09(-5.29%)
Dec 06, 2022 1.671 1.744 1.643 1.726 545,459 +0.05(+2.72%)
Dec 05, 2022 1.689 1.771 1.653 1.680 1,977,926 +0.10(+6.36%)
Dec 02, 2022 1.543 1.639 1.534 1.580 1,542,958 +0.04(+2.37%)
Dec 01, 2022 1.598 1.598 1.534 1.543 535,906 -0.11(-6.63%)
Nov 30, 2022 1.570 1.653 1.543 1.653 1,821,597 +0.14(+9.04%)
Nov 29, 2022 1.470 1.561 1.443 1.516 1,034,975 +0.08(+5.73%)
Nov 28, 2022 1.379 1.461 1.374 1.433 565,490 +0.02(+1.29%)
Nov 25, 2022 1.470 1.488 1.397 1.415 359,208 -0.05(-3.73%)
Nov 23, 2022 1.461 1.497 1.433 1.470 690,043 +0.04(+2.55%)
Nov 22, 2022 1.479 1.506 1.388 1.433 676,387 -0.08(-5.42%)
Nov 21, 2022 1.570 1.598 1.506 1.516 687,338 -0.10(-6.21%)
Nov 18, 2022 1.671 1.739 1.602 1.616 852,320 -0.06(-3.80%)
Nov 17, 2022 1.552 1.817 1.516 1.680 3,373,602 +0.25(+17.20%)
Nov 16, 2022 1.561 1.570 1.433 1.433 1,094,671 -0.15(-9.25%)
Nov 15, 2022 1.552 1.639 1.461 1.580 2,119,925 +0.10(+6.79%)
Nov 14, 2022 1.452 1.525 1.379 1.479 1,158,656 +0.09(+6.58%)
Nov 11, 2022 1.306 1.420 1.296 1.388 919,407 +0.11(+8.57%)
Nov 10, 2022 1.233 1.278 1.214 1.278 404,996 +0.09(+7.69%)
Nov 09, 2022 1.214 1.233 1.150 1.187 462,087 -0.05(-3.70%)
Nov 08, 2022 1.306 1.306 1.223 1.233 480,003 -0.07(-5.59%)
Nov 07, 2022 1.269 1.351 1.260 1.306 699,190 +0.04(+2.88%)
Nov 04, 2022 1.315 1.315 1.242 1.269 610,422 +0.04(+2.96%)
Nov 03, 2022 1.233 1.269 1.214 1.233 362,901 -0.04(-2.88%)
Nov 02, 2022 1.251 1.287 1.205 1.269 821,079 +0.03(+2.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.