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

Lixiang Education Holding ADR (NQ: LXEH )

0.4355 UNCHANGED
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 (%)
Jan 31, 2024 3.920 4.040 3.850 4.000 139,317 +0.20(+5.26%)
Jan 30, 2024 3.980 4.130 3.700 3.800 67,174 -0.18(-4.40%)
Jan 29, 2024 4.155 4.380 3.780 3.975 85,556 -0.08(-2.09%)
Jan 26, 2024 3.900 4.120 3.900 4.060 14,502 +0.17(+4.37%)
Jan 25, 2024 4.150 4.350 3.600 3.890 50,284 -0.20(-4.89%)
Jan 24, 2024 4.000 4.245 3.600 4.090 25,769 +0.00(+0.00%)
Jan 23, 2024 4.090 4.215 3.044 4.090 111,381 -0.13(-3.10%)
Jan 22, 2024 4.260 4.260 4.050 4.221 18,539 -0.18(-4.07%)
Jan 19, 2024 3.940 4.440 3.590 4.400 60,947 +0.25(+6.02%)
Jan 18, 2024 3.880 4.620 3.760 4.150 92,534 +0.49(+13.39%)
Jan 17, 2024 3.270 3.830 3.270 3.660 72,593 +0.25(+7.33%)
Jan 16, 2024 3.270 3.420 3.230 3.410 64,980 +0.14(+4.31%)
Jan 12, 2024 3.230 3.480 3.220 3.269 97,671 -0.05(-1.54%)
Jan 11, 2024 3.500 3.500 2.800 3.320 47,937 +0.05(+1.53%)
Jan 10, 2024 3.100 3.290 2.722 3.270 21,483 +0.15(+4.81%)
Jan 09, 2024 2.860 3.130 2.565 3.120 26,103 +0.22(+7.59%)
Jan 08, 2024 2.730 2.925 2.549 2.900 32,310 +0.25(+9.43%)
Jan 05, 2024 2.660 2.700 2.370 2.650 53,608 +0.25(+10.42%)
Jan 04, 2024 2.110 2.650 2.020 2.400 75,908 +0.27(+12.68%)
Jan 03, 2024 2.140 2.800 1.830 2.130 53,157 +1.10(+106.80%)
Jan 02, 2024 1.090 1.100 1.020 1.030 9,864 -0.07(-6.36%)
Dec 29, 2023 0.9900 1.100 0.9800 1.100 46,734 +0.04(+3.29%)
Dec 28, 2023 1.030 1.080 0.9800 1.065 178,727 +0.01(+1.43%)
Dec 27, 2023 1.030 1.070 1.000 1.050 174,610 -0.04(-3.67%)
Dec 26, 2023 1.000 1.090 1.000 1.090 210,888 +0.06(+5.83%)
Dec 22, 2023 1.020 1.040 0.8800 1.030 96,327 -0.01(-0.96%)
Dec 21, 2023 0.8995 1.075 0.8700 1.040 253,694 -0.04(-3.70%)
Dec 20, 2023 1.170 1.240 0.5600 1.080 191,645 -0.09(-7.69%)
Dec 19, 2023 1.098 1.230 1.098 1.170 72,037 +0.05(+4.46%)
Dec 18, 2023 1.030 1.136 1.030 1.120 105,394 +0.06(+5.66%)
Dec 15, 2023 0.8500 1.100 0.8500 1.060 443,362 +0.10(+9.97%)
Dec 14, 2023 0.8884 0.9639 0.8880 0.9639 34,977 +0.10(+11.00%)
Dec 13, 2023 0.6920 0.8777 0.6920 0.8684 53,730 +0.07(+8.55%)
Dec 12, 2023 0.7000 0.8499 0.7000 0.8000 36,029 +0.02(+2.56%)
Dec 11, 2023 0.6700 0.8200 0.6300 0.7800 247,362 +0.06(+8.33%)
Dec 08, 2023 0.6300 0.7351 0.5005 0.7200 307,584 +0.08(+12.50%)
Dec 07, 2023 0.5790 0.6797 0.5790 0.6400 24,358 +0.06(+10.54%)
Dec 06, 2023 0.4903 0.5790 0.4903 0.5790 25,828 -0.00(-0.69%)
Dec 05, 2023 0.5831 0.6046 0.5830 0.5830 4,443 -0.03(-4.68%)
Dec 04, 2023 0.6350 0.6350 0.5591 0.6116 192,074 -0.01(-1.37%)
Dec 01, 2023 0.5801 0.6400 0.5801 0.6201 154,231 +0.04(+6.73%)
Nov 30, 2023 0.5701 0.6173 0.5700 0.5810 124,987 +0.00(+0.52%)
Nov 29, 2023 0.4900 0.5780 0.4900 0.5780 166,816 +0.10(+19.89%)
Nov 28, 2023 0.5500 0.5500 0.4821 0.4821 110,636 -0.08(-14.52%)
Nov 27, 2023 0.4810 0.5656 0.4810 0.5640 90,868 +0.04(+7.84%)
Nov 24, 2023 0.5400 0.5400 0.5230 0.5230 1,349 -0.03(-4.60%)
Nov 22, 2023 0.5230 0.5482 0.5230 0.5482 2,968 -0.00(-0.33%)
Nov 21, 2023 0.5500 0.5500 0.5490 0.5500 3,581 +0.00(+0.00%)
Nov 20, 2023 0.5500 0.5700 0.5500 0.5500 10,088 -0.01(-1.80%)
Nov 17, 2023 0.5343 0.5729 0.5343 0.5601 24,910 +0.01(+1.84%)
Nov 16, 2023 0.5000 0.5780 0.4810 0.5500 90,067 -0.01(-1.79%)
Nov 15, 2023 0.4645 0.5600 0.4645 0.5600 29,934 +0.07(+14.50%)
Nov 14, 2023 0.4799 0.4937 0.4024 0.4891 50,034 +0.01(+1.90%)
Nov 13, 2023 0.5471 0.5097 0.4460 0.4800 104,910 +0.02(+4.28%)
Nov 10, 2023 0.4774 0.4990 0.4603 0.4603 18,167 -0.04(-7.94%)
Nov 09, 2023 0.5720 0.5720 0.4603 0.5000 88,268 -0.06(-10.71%)
Nov 08, 2023 0.6200 0.6240 0.5013 0.5600 81,826 +0.02(+3.13%)
Nov 07, 2023 0.6200 0.6249 0.4700 0.5430 132,057 -0.02(-4.00%)
Nov 06, 2023 0.5810 0.6199 0.5650 0.5656 59,013 -0.03(-5.73%)
Nov 03, 2023 0.5424 0.6225 0.5424 0.6000 136,205 +0.06(+11.73%)
Nov 02, 2023 0.4655 0.6150 0.4650 0.5370 370,480 +0.08(+17.76%)
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.