Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lixiang Education Holding ADR (NQ: LXEH )

0.4100 -0.0169 (-3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.4250 0.4288 0.4010 0.4100 97,310 -0.02(-3.96%)
Apr 25, 2024 0.4000 0.4347 0.3951 0.4269 189,108 +0.01(+1.84%)
Apr 24, 2024 0.4046 0.4199 0.4046 0.4192 127,789 +0.01(+3.61%)
Apr 23, 2024 0.4001 0.4084 0.3930 0.4046 182,147 +0.00(+0.87%)
Apr 22, 2024 0.4040 0.4290 0.3986 0.4011 274,250 +0.00(+0.58%)
Apr 19, 2024 0.3911 0.4173 0.3900 0.3988 261,072 -0.01(-1.53%)
Apr 18, 2024 0.4110 0.4300 0.3949 0.4050 225,160 +0.01(+1.50%)
Apr 17, 2024 0.4050 0.4373 0.3901 0.3990 334,366 -0.00(-1.12%)
Apr 16, 2024 0.4200 0.4498 0.4000 0.4035 422,655 -0.05(-11.06%)
Apr 15, 2024 0.3820 0.5401 0.3800 0.4537 1,646,021 +0.02(+3.58%)
Apr 12, 2024 0.5600 0.6062 0.4231 0.4380 3,120,614 -0.21(-32.62%)
Apr 11, 2024 0.4288 0.8300 0.4200 0.6500 15,901,100 +0.27(+69.49%)
Apr 10, 2024 0.3734 0.3950 0.3640 0.3835 355,086 +0.01(+2.70%)
Apr 09, 2024 0.3600 0.3900 0.3600 0.3734 259,086 +0.00(+0.38%)
Apr 08, 2024 0.3930 0.3930 0.3610 0.3720 287,881 -0.00(-0.53%)
Apr 05, 2024 0.3410 0.3969 0.3410 0.3740 268,465 +0.02(+4.47%)
Apr 04, 2024 0.3850 0.3850 0.3560 0.3580 416,167 -0.02(-5.24%)
Apr 03, 2024 0.3749 0.3990 0.3690 0.3778 431,774 -0.02(-5.53%)
Apr 02, 2024 0.3800 0.4090 0.3625 0.3999 576,073 +0.00(+1.24%)
Apr 01, 2024 0.4200 0.4380 0.3774 0.3950 824,668 -0.02(-4.20%)
Mar 28, 2024 0.4400 0.4200 0.4156 0.4123 969,920 -0.03(-7.14%)
Mar 27, 2024 0.4400 0.4500 0.3616 0.4440 1,515,185 +0.01(+2.54%)
Mar 26, 2024 0.4700 0.4837 0.4200 0.4330 1,432,930 -0.08(-15.10%)
Mar 25, 2024 0.5300 0.5695 0.4900 0.5100 2,092,465 -0.08(-13.72%)
Mar 22, 2024 0.6801 0.7050 0.5600 0.5911 4,839,828 -0.15(-20.12%)
Mar 21, 2024 5.000 5.020 0.5300 0.7400 17,325,468 -4.45(-85.74%)
Mar 20, 2024 5.950 6.200 5.060 5.190 1,870,266 -0.85(-14.07%)
Mar 19, 2024 6.180 6.290 5.700 6.040 2,984,720 -0.16(-2.58%)
Mar 18, 2024 5.450 6.300 5.360 6.200 4,556,482 +0.81(+15.03%)
Mar 15, 2024 5.470 5.750 4.830 5.390 675,688 -0.03(-0.55%)
Mar 14, 2024 4.960 5.430 4.780 5.420 575,779 +0.45(+9.05%)
Mar 13, 2024 4.870 5.100 4.610 4.970 555,153 +0.15(+3.11%)
Mar 12, 2024 4.710 4.990 4.600 4.820 406,918 +0.02(+0.42%)
Mar 11, 2024 5.000 5.365 4.190 4.800 393,381 +0.58(+13.74%)
Mar 08, 2024 5.290 5.290 4.150 4.220 159,894 -1.03(-19.62%)
Mar 07, 2024 6.200 6.200 4.790 5.250 40,302 -0.60(-10.26%)
Mar 06, 2024 5.810 6.030 5.810 5.850 4,088 +0.05(+0.86%)
Mar 05, 2024 6.270 6.270 5.800 5.800 18,099 -0.15(-2.52%)
Mar 04, 2024 5.900 6.506 5.715 5.950 13,829 +0.05(+0.85%)
Mar 01, 2024 5.640 5.900 5.540 5.900 14,349 +0.30(+5.36%)
Feb 29, 2024 5.230 5.980 5.231 5.600 24,865 +0.03(+0.54%)
Feb 28, 2024 5.670 5.670 5.220 5.570 11,947 +0.04(+0.72%)
Feb 27, 2024 5.660 5.690 5.200 5.530 59,280 +0.03(+0.55%)
Feb 26, 2024 5.100 5.540 4.801 5.500 52,091 +0.22(+4.17%)
Feb 23, 2024 5.140 5.320 5.000 5.280 54,997 +0.08(+1.54%)
Feb 22, 2024 4.630 5.550 4.550 5.200 339,779 +0.53(+11.35%)
Feb 21, 2024 4.460 4.680 4.360 4.670 131,214 +0.01(+0.21%)
Feb 20, 2024 4.540 4.720 4.200 4.660 174,196 -0.01(-0.21%)
Feb 16, 2024 4.670 4.800 4.320 4.670 117,589 +0.00(+0.00%)
Feb 15, 2024 4.570 4.690 4.350 4.670 90,509 +0.03(+0.65%)
Feb 14, 2024 4.550 4.740 4.390 4.640 92,585 +0.00(+0.00%)
Feb 13, 2024 4.560 4.650 4.270 4.640 132,580 +0.08(+1.75%)
Feb 12, 2024 4.800 4.800 4.280 4.560 196,382 +0.00(+0.00%)
Feb 09, 2024 4.550 4.800 3.300 4.560 302,963 +0.15(+3.40%)
Feb 08, 2024 4.300 4.600 4.170 4.410 98,591 +0.14(+3.28%)
Feb 07, 2024 4.220 4.400 4.145 4.270 8,346 +0.17(+4.15%)
Feb 06, 2024 3.810 4.200 3.810 4.100 75,005 +0.30(+7.89%)
Feb 05, 2024 4.160 4.350 2.880 3.800 437,959 -0.54(-12.44%)
Feb 02, 2024 4.100 4.580 4.060 4.340 239,719 +0.47(+12.14%)
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.