Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Lenovo Group Ltd ADR (OP: LNVGY )

26.45 -0.22 (-0.82%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jul 30, 2004 5.350 5.350 5.300 5.350 11,593 +0.10(+1.90%)
Jul 29, 2004 5.250 5.250 5.150 5.250 66,690 +0.00(+0.00%)
Jul 28, 2004 5.250 5.250 5.150 5.250 66,690 +0.10(+1.94%)
Jul 27, 2004 5.150 5.200 5.150 5.150 31,590 +0.00(+0.00%)
Jul 26, 2004 5.150 5.200 5.150 5.150 31,590 +0.00(+0.00%)
Jul 23, 2004 5.150 5.450 5.150 5.150 54,650 -0.15(-2.83%)
Jul 22, 2004 5.300 5.380 5.300 5.300 57,802 +0.10(+1.92%)
Jul 21, 2004 5.200 5.250 5.150 5.200 68,636 +0.00(+0.00%)
Jul 20, 2004 5.200 5.200 5.200 5.200 24,545 +0.00(+0.00%)
Jul 19, 2004 5.200 5.200 5.200 5.200 26,012 +0.15(+2.97%)
Jul 16, 2004 5.050 5.050 5.050 5.050 19,840 -0.05(-0.98%)
Jul 15, 2004 5.100 5.200 5.100 5.100 17,700 -0.05(-0.97%)
Jul 14, 2004 5.150 5.250 5.150 5.150 18,833 +0.00(+0.00%)
Jul 13, 2004 5.150 5.250 5.150 5.150 18,833 -0.25(-4.63%)
Jul 12, 2004 5.400 5.400 5.200 5.400 56,600 +0.10(+1.89%)
Jul 09, 2004 5.300 5.500 5.250 5.300 67,512 -0.20(-3.64%)
Jul 08, 2004 5.500 5.600 5.400 5.500 16,100 +0.15(+2.80%)
Jul 07, 2004 5.350 5.700 5.000 5.350 55,510 +0.05(+0.94%)
Jul 06, 2004 5.300 5.300 5.250 5.300 20,483 +0.03(+0.57%)
Jul 02, 2004 5.270 5.400 5.200 5.270 157,625 +0.02(+0.38%)
Jul 01, 2004 5.250 5.350 5.200 5.250 73,210 +0.00(+0.00%)
Jun 30, 2004 5.200 5.350 5.200 5.250 73,210 +0.05(+0.96%)
Jun 29, 2004 5.200 7.250 5.200 5.200 30,027 +0.00(+0.00%)
Jun 28, 2004 5.300 7.250 5.200 5.200 30,027 -0.10(-1.89%)
Jun 25, 2004 5.250 7.250 5.200 5.300 59,841 +0.30(+6.00%)
Jun 24, 2004 5.000 7.250 4.950 5.000 175,414 +0.00(+0.00%)
Jun 23, 2004 5.000 5.100 5.000 5.000 115,519 -0.05(-0.99%)
Jun 22, 2004 5.050 7.250 5.050 5.050 63,183 -0.05(-0.98%)
Jun 21, 2004 5.100 5.250 5.100 5.100 8,388 -0.10(-1.92%)
Jun 18, 2004 5.200 5.350 5.200 5.200 6,830 -0.20(-3.70%)
Jun 17, 2004 5.400 5.450 5.250 5.400 6,600 +0.10(+1.89%)
Jun 16, 2004 5.300 7.250 5.300 5.300 35,107 +0.05(+0.95%)
Jun 15, 2004 5.250 5.550 5.250 5.250 22,390 -0.15(-2.78%)
Jun 14, 2004 5.400 5.400 5.400 5.400 0 -0.05(-0.92%)
Jun 10, 2004 5.450 5.650 5.450 5.450 8,388 -0.15(-2.68%)
Jun 09, 2004 5.600 5.650 5.400 5.600 8,050 -0.05(-0.88%)
Jun 08, 2004 5.650 5.650 5.500 5.650 10,200 +0.25(+4.63%)
Jun 07, 2004 5.400 7.500 5.400 5.400 14,686 -0.05(-0.92%)
Jun 04, 2004 5.450 5.650 5.350 5.450 8,843 +0.00(+0.00%)
Jun 03, 2004 5.450 5.650 5.350 5.450 8,843 -0.90(-14.17%)
Jun 02, 2004 6.350 6.500 6.300 6.350 10,340 +0.00(+0.00%)
Jun 01, 2004 6.350 6.350 6.150 6.350 2,033 +0.05(+0.79%)
May 28, 2004 6.300 6.350 6.100 6.300 15,083 +0.30(+5.00%)
May 27, 2004 6.000 6.000 5.800 6.000 28,100 +0.00(+0.00%)
May 26, 2004 6.000 6.150 5.850 6.000 7,457 -0.15(-2.44%)
May 25, 2004 6.150 6.200 5.900 6.150 16,925 +0.00(+0.00%)
May 24, 2004 6.150 6.200 5.900 6.150 16,925 +0.10(+1.65%)
May 21, 2004 6.050 6.150 5.850 6.050 13,680 +0.25(+4.31%)
May 20, 2004 5.800 5.800 5.700 5.800 6,433 +0.55(+10.48%)
May 19, 2004 5.250 5.500 5.150 5.250 26,618 +0.00(+0.00%)
May 18, 2004 5.050 5.500 5.150 5.250 26,618 +0.20(+3.96%)
May 17, 2004 5.850 7.250 5.050 5.050 35,580 -0.80(-13.68%)
May 14, 2004 5.850 7.250 5.500 5.850 17,550 +0.10(+1.74%)
May 13, 2004 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
May 12, 2004 5.700 5.900 5.600 5.750 22,134 +0.05(+0.88%)
May 11, 2004 5.600 5.950 5.600 5.700 33,879 +0.10(+1.79%)
May 10, 2004 6.000 6.150 5.400 5.600 30,251 -0.40(-6.67%)
May 07, 2004 8.000 6.000 5.500 6.000 2,723 -2.00(-25.00%)
May 06, 2004 6.000 8.000 5.950 8.000 16,380 +2.00(+33.33%)
May 05, 2004 6.050 6.200 5.900 6.000 34,202 -0.05(-0.83%)
May 04, 2004 6.150 6.100 6.000 6.050 30,389 -0.10(-1.63%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.