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 (%)
Dec 31, 2008 5.340 5.500 5.340 5.500 25,828 +0.16(+3.00%)
Dec 30, 2008 5.200 5.400 5.200 5.340 31,271 -0.21(-3.78%)
Dec 29, 2008 5.450 5.550 5.450 5.550 30,435 -0.19(-3.31%)
Dec 26, 2008 5.470 5.740 5.470 5.740 3,717 +0.22(+3.99%)
Dec 24, 2008 5.450 5.520 5.450 5.520 1,454 +0.15(+2.79%)
Dec 23, 2008 5.470 5.500 5.370 5.370 15,054 -0.25(-4.45%)
Dec 22, 2008 5.600 5.830 5.560 5.620 27,895 -0.49(-8.02%)
Dec 19, 2008 6.150 6.200 6.000 6.110 85,209 +0.41(+7.19%)
Dec 18, 2008 5.760 5.900 5.690 5.700 16,656 -0.06(-1.04%)
Dec 17, 2008 5.700 5.780 5.620 5.760 37,938 +0.33(+6.08%)
Dec 16, 2008 5.250 5.500 5.250 5.430 18,144 +0.08(+1.50%)
Dec 15, 2008 5.450 5.450 5.210 5.350 26,742 -0.10(-1.83%)
Dec 12, 2008 5.100 5.450 5.100 5.450 7,434 -0.02(-0.37%)
Dec 11, 2008 5.400 5.700 5.400 5.470 76,480 -0.13(-2.32%)
Dec 10, 2008 5.500 5.600 5.500 5.600 90,226 +1.15(+25.84%)
Dec 09, 2008 4.300 4.600 4.300 4.450 51,532 -0.28(-5.92%)
Dec 08, 2008 4.600 4.950 4.600 4.730 28,983 +0.18(+3.96%)
Dec 05, 2008 4.460 4.590 4.400 4.550 22,518 +0.08(+1.79%)
Dec 04, 2008 4.640 4.690 4.470 4.470 89,821 -0.28(-5.89%)
Dec 03, 2008 4.670 4.750 4.450 4.750 13,366 -0.15(-3.06%)
Dec 02, 2008 4.700 4.960 4.700 4.900 18,824 +0.34(+7.46%)
Dec 01, 2008 4.640 4.850 4.560 4.560 17,687 -0.18(-3.80%)
Nov 28, 2008 4.750 4.750 4.530 4.740 14,383 -0.01(-0.21%)
Nov 26, 2008 4.380 4.750 4.380 4.750 17,835 +0.09(+1.93%)
Nov 25, 2008 4.500 4.660 4.460 4.660 10,786 -0.14(-2.92%)
Nov 24, 2008 4.500 4.850 4.500 4.800 12,200 +0.20(+4.35%)
Nov 21, 2008 4.350 4.600 4.210 4.600 45,157 +0.54(+13.30%)
Nov 20, 2008 4.200 4.440 4.050 4.060 29,533 -0.25(-5.80%)
Nov 19, 2008 4.850 4.850 4.310 4.310 92,559 -0.20(-4.43%)
Nov 18, 2008 4.520 4.740 4.480 4.510 43,292 -0.03(-0.66%)
Nov 17, 2008 4.660 4.800 4.510 4.540 112,988 +0.08(+1.79%)
Nov 14, 2008 4.850 4.850 4.450 4.460 70,948 -0.59(-11.68%)
Nov 13, 2008 4.550 5.050 4.500 5.050 84,263 +0.64(+14.51%)
Nov 12, 2008 4.500 4.500 4.400 4.410 10,247 -0.17(-3.71%)
Nov 11, 2008 4.700 4.700 4.350 4.580 33,355 -0.37(-7.47%)
Nov 10, 2008 5.200 5.200 4.750 4.950 41,880 -0.85(-14.66%)
Nov 07, 2008 5.900 5.950 5.600 5.800 36,745 -0.71(-10.91%)
Nov 06, 2008 6.250 6.650 6.100 6.510 20,998 -0.09(-1.36%)
Nov 05, 2008 6.850 7.000 6.600 6.600 30,674 +0.25(+3.94%)
Nov 04, 2008 6.350 6.350 6.000 6.350 52,558 +0.70(+12.39%)
Nov 03, 2008 5.650 5.650 5.650 0 +0.00(+0.00%)
Oct 31, 2008 5.800 5.900 5.600 5.650 891,864 -0.70(-11.02%)
Oct 30, 2008 6.600 6.600 6.200 6.350 404,136 +0.29(+4.79%)
Oct 29, 2008 6.100 6.400 6.000 6.060 81,854 -0.64(-9.55%)
Oct 28, 2008 6.326 6.720 6.250 6.700 728,308 +0.15(+2.29%)
Oct 27, 2008 6.300 6.600 6.300 6.550 497,935 +0.14(+2.18%)
Oct 24, 2008 6.410 6.550 6.000 6.410 70,124 +0.00(+0.00%)
Oct 23, 2008 6.410 6.650 6.240 6.410 633,124 +0.11(+1.75%)
Oct 22, 2008 6.300 6.750 6.100 6.300 570,478 +0.00(+0.00%)
Oct 21, 2008 6.300 6.800 6.300 6.300 652,404 -0.45(-6.67%)
Oct 20, 2008 6.750 6.800 6.450 6.750 290,863 +0.09(+1.35%)
Oct 17, 2008 6.660 7.000 6.600 6.660 725,960 -0.78(-10.48%)
Oct 16, 2008 7.440 7.450 6.800 7.440 42,288 +0.29(+4.06%)
Oct 15, 2008 7.150 7.650 7.150 7.150 59,637 -0.86(-10.74%)
Oct 14, 2008 8.750 8.950 8.010 8.010 20,293 -0.74(-8.46%)
Oct 13, 2008 8.750 8.750 7.900 8.750 61,196 +1.93(+28.30%)
Oct 10, 2008 6.820 8.000 6.400 6.820 114,464 -0.86(-11.20%)
Oct 09, 2008 7.680 8.050 7.110 7.680 107,099 -0.02(-0.26%)
Oct 08, 2008 7.700 7.900 7.250 7.700 198,938 -0.05(-0.65%)
Oct 07, 2008 7.900 8.250 7.350 7.750 144,360 -0.15(-1.90%)
Oct 06, 2008 7.900 8.500 7.000 7.900 407,363 -0.68(-7.93%)
Oct 03, 2008 8.580 8.750 8.550 8.580 349,789 -0.33(-3.70%)
Oct 02, 2008 8.910 9.200 8.700 8.910 98,689 +0.26(+3.01%)
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.