Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Lenovo Group Limited (LNVGY)

Compare
21.16
-0.14
(-0.66%)
At close: 3:57:56 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202521.3021.3021.1621.1621.165,661
Apr 14, 202521.1022.0021.1021.3021.3093,500
Apr 11, 202519.9021.1219.9020.7920.79242,000
Apr 10, 202520.0820.7319.8820.1920.19187,100
Apr 9, 202519.3520.0717.8420.0620.06270,900
Apr 8, 202520.0620.1918.6119.2019.20590,600
Apr 7, 202521.2421.2419.4420.1120.11786,300
Apr 4, 202524.5026.8022.5023.5423.5485,100
Apr 3, 202525.6525.6525.0025.3125.3148,800
Apr 2, 202527.5227.6927.1927.3827.3820,400
Apr 1, 202527.7327.7326.9627.4227.4245,400
Mar 31, 202527.4027.7426.6526.9826.9835,100
Mar 28, 202528.0028.0027.4827.5127.5143,500
Mar 27, 202529.4829.8729.3529.4729.4728,300
Mar 26, 202529.5029.6129.3029.3829.3824,000
Mar 25, 202529.3029.3029.1529.2329.2323,900
Mar 24, 202529.8730.5329.2129.3029.3030,300
Mar 21, 202529.1029.1028.7928.9028.9033,800
Mar 20, 202530.3030.4929.6029.7629.7636,700
Mar 19, 202530.5331.8430.4130.6230.6247,600
Mar 18, 202530.8631.7230.2930.5530.5527,800
Mar 17, 202530.1230.8430.1230.8130.8129,400
Mar 14, 202530.1530.2130.0130.2030.2032,200
Mar 13, 202529.5129.9029.3229.5429.5433,500
Mar 12, 202529.9030.1029.7529.9629.9640,700
Mar 11, 202531.3432.9331.3432.1132.11140,900
Mar 10, 202531.2231.8430.7231.6131.61298,600
Mar 7, 202532.1032.7432.1032.4632.46141,800
Mar 6, 202532.0032.0831.6231.7731.7732,000
Mar 5, 202530.6031.3330.4731.3331.3326,400
Mar 4, 202530.4030.4028.9929.4929.4971,600
Mar 3, 202529.6029.9028.6129.1229.1238,300
Feb 28, 202530.5030.8029.5029.8729.8743,700
Feb 27, 202532.1532.1531.3031.4531.4578,200
Feb 26, 202533.8433.8432.1532.5532.5559,500
Feb 25, 202531.6534.2131.6533.1333.13474,600
Feb 24, 202533.7033.7032.8732.9732.97643,700
Feb 21, 202534.5035.0934.5034.6634.6680,800
Feb 20, 202531.1031.1630.4230.9130.9160,100
Feb 19, 202531.8532.1431.8531.9831.981,468,800
Feb 18, 202532.8033.3031.7231.8531.85394,400
Feb 14, 202533.5733.5732.0932.2532.2541,900
Feb 13, 202530.9331.5830.8831.3831.38229,000
Feb 12, 202532.4033.0332.4032.9332.9343,400
Feb 11, 202531.2231.4931.0031.2031.2022,700
Feb 10, 202530.3732.0030.3731.2531.25128,100
Feb 7, 202531.0731.5731.0031.1831.1875,400
Feb 6, 202529.0629.5129.0629.4029.4054,400
Feb 5, 202527.1428.5027.1428.0428.0435,900
Feb 4, 202526.4027.2426.4027.1327.1352,000
Feb 3, 202525.1225.5525.1225.4025.4055,400
Jan 31, 202523.9024.6323.9024.1224.1227,300
Jan 30, 202523.2324.6623.2324.1924.1928,500
Jan 29, 202524.2624.4723.9324.1724.1724,800
Jan 28, 202524.7724.7723.8824.0324.0334,900
Jan 27, 202524.6725.3124.3924.4724.4740,300
Jan 24, 202524.0524.4924.0224.4224.4276,900
Jan 23, 202523.8923.8923.7023.7823.7894,900
Jan 22, 202524.1924.3323.6223.7923.7954,900
Jan 21, 202524.9024.9023.9724.1324.1358,500
Jan 17, 202524.6324.6323.9023.9923.9939,200
Jan 16, 202523.7923.8523.7023.7923.79127,400
Jan 15, 202523.2023.8423.2023.7823.7844,000
Jan 14, 202524.5024.5023.8023.8923.8949,500
Jan 13, 202523.4024.7423.4023.8623.8660,900
Jan 10, 202524.9324.9323.6323.8823.8837,000
Jan 8, 202525.4625.4623.8824.3824.3844,000
Jan 7, 202524.9925.0624.8824.9324.9373,300
Jan 6, 202525.8125.8125.3525.4125.4134,500
Jan 3, 202525.3426.2624.7125.2825.2856,300
Jan 2, 202524.2025.1924.2025.0825.0844,700
Dec 31, 202425.5626.9725.5625.7525.7521,700
Dec 30, 202426.9826.9825.2626.0526.0527,200
Dec 27, 202426.7027.1026.7027.0127.0179,500
Dec 26, 202425.0625.1224.9125.0125.0118,800
Dec 24, 202424.6525.0824.6525.0625.0620,800
Dec 23, 202423.4824.4423.4824.3024.3038,800
Dec 20, 202424.2724.5024.2724.3824.3854,100
Dec 19, 202423.6624.0523.1523.8723.8758,600
Dec 18, 202423.3524.1623.3523.7023.7089,500
Dec 17, 202423.5223.6423.4423.6123.6123,700
Dec 16, 202423.0023.6523.0023.4823.48120,400
Dec 13, 202423.0124.1423.0123.4323.4337,800
Dec 12, 202424.1424.2524.0724.1324.1346,000
Dec 11, 202423.1224.2723.1224.0724.0743,000
Dec 10, 202423.7624.5723.7624.4624.4667,000
Dec 9, 202424.0125.0124.0124.8724.8769,200
Dec 6, 202423.7623.8523.7023.7023.7020,500
Dec 5, 202424.5124.5123.0023.7123.7122,100
Dec 4, 202423.0623.9923.0623.9223.9252,400
Dec 3, 202423.8024.3623.4124.3424.3450,000
Dec 2, 202423.5023.5023.1423.3023.3068,300
Nov 29, 202423.9123.9123.4523.6523.6515,300
Nov 27, 202423.0023.9523.0023.9123.9154,500
Nov 26, 202423.4223.4223.3323.3723.3729,400
Nov 25, 202423.2724.0223.2723.5823.5840,800
Nov 22, 202423.5023.6023.2823.3623.3632,000
Nov 21, 202423.2024.5523.2023.7223.7239,800
Nov 20, 202424.0824.0823.0523.1823.1827,500
Nov 19, 202424.9424.9422.8823.1923.1926,900
Nov 18, 202423.3023.5423.1523.3023.3050,300
Nov 15, 202423.9024.0023.6623.8923.8967,600
Nov 14, 202424.2524.2524.0024.0324.0358,000
Nov 13, 202424.7024.9724.7024.7824.7848,900
Nov 12, 202424.7024.7123.9024.5024.5036,400
Nov 11, 202426.5026.5025.3225.6725.6726,900
Nov 8, 202425.0025.0824.8024.8424.8435,800
Nov 7, 202426.0026.0425.3025.3125.3131,500
Nov 6, 202425.8525.8525.4725.6625.6626,000
Nov 5, 202427.0727.0726.8826.9426.9424,500
Nov 4, 202426.5626.7826.5626.6726.6717,900
Nov 1, 202425.4627.5225.4626.4926.4928,400
Oct 31, 202426.0026.6026.0026.4826.4896,600
Oct 30, 202427.3027.3026.9527.0127.0176,700
Oct 29, 202427.7127.7927.6527.6627.6619,100
Oct 28, 202427.9228.1427.9228.0628.0634,200
Oct 25, 202428.8828.8828.0828.1928.1935,700
Oct 24, 202428.3828.3827.5927.8927.8938,900
Oct 23, 202429.6329.6328.1528.2628.2635,100
Oct 22, 202427.7429.1327.7428.9128.9134,500
Oct 21, 202429.9230.8629.5729.7129.71108,100
Oct 18, 202429.4029.9029.4029.8629.86163,300
Oct 17, 202426.9528.4226.9528.0928.0956,600
Oct 16, 202428.5528.6228.3528.5328.5319,000
Oct 15, 202427.0228.3127.0227.8727.8720,800
Oct 14, 202428.4528.8828.2528.5428.5432,800
Oct 11, 202428.0028.4127.4727.7927.7951,000
Oct 10, 202426.6127.7626.6127.6227.6230,800
Oct 9, 202426.7527.3726.7527.3627.3647,000
Oct 8, 202428.0028.0026.6027.0327.03246,700
Oct 7, 202429.1030.1529.1030.1530.15197,200
Oct 4, 202428.3028.6028.2928.6028.6047,300
Oct 3, 202428.1028.1027.3227.7627.76261,100
Oct 2, 202428.1028.7728.1028.7728.77380,000
Oct 1, 202426.8327.2926.7427.1527.1525,300
Sep 30, 202427.1927.1926.7826.8026.8041,900
Sep 27, 202428.8828.8826.9928.2028.20583,900
Sep 26, 202427.5127.5126.6727.1727.17188,100
Sep 25, 202426.3226.3225.3125.3225.32375,900
Sep 24, 202424.5126.2424.5126.2226.22122,300
Sep 23, 202423.7824.9723.7824.9724.9718,800
Sep 20, 202424.3024.3023.9724.1024.1025,800
Sep 19, 202424.3024.3023.1324.2524.25149,500
Sep 18, 202424.2424.2924.0324.1024.1026,500
Sep 17, 202424.8024.8024.0924.1024.1041,400
Sep 16, 202423.1824.1023.1824.0624.0639,300
Sep 13, 202423.0023.9023.0023.6423.6416,200
Sep 12, 202423.4023.8023.1523.3623.3643,300
Sep 11, 202422.6623.2422.6623.1623.1655,700
Sep 10, 202423.4523.4522.6422.8722.8722,400
Sep 9, 202423.9423.9423.4223.4723.4719,200
Sep 6, 202422.8223.8422.8223.5023.5034,100
Sep 5, 202424.0324.0323.7223.7523.7521,200
Sep 4, 202424.5324.5323.9523.9923.9919,900
Sep 3, 202423.6824.1023.6823.8823.8830,100
Aug 30, 202424.4424.5824.3724.4224.4258,000
Aug 29, 202423.7924.3023.7924.2524.2522,200
Aug 28, 202423.8024.1623.8024.0024.0025,000
Aug 27, 202424.1024.6024.1024.5324.5318,900
Aug 26, 202425.1325.1323.9324.1524.1514,100
Aug 23, 202424.7124.7123.8624.0724.0730,300
Aug 22, 202424.0024.7523.8624.3324.3324,700
Aug 21, 202424.0924.0922.8823.8923.8946,200
Aug 20, 202425.1125.1123.9624.1324.1363,600
Aug 19, 202425.7425.7424.8024.9024.9035,300
Aug 16, 202425.0025.0424.8424.9824.9856,600
Aug 15, 202426.2526.2525.7026.0226.0228,400
Aug 14, 202426.0826.1725.5225.7325.7324,200
Aug 13, 202426.6626.6626.0026.0326.0348,600
Aug 12, 202427.4027.4026.2526.4226.4233,300
Aug 9, 202425.9825.9824.8825.5425.5440,400
Aug 8, 202424.9025.6624.9025.5325.5329,300
Aug 7, 202425.9025.9024.6124.6824.6871,800
Aug 6, 202424.4025.0524.4024.8424.8465,200
Aug 5, 202423.4024.7123.0024.5224.5236,200
Aug 2, 202424.6324.8924.5324.6824.6829,900
Aug 1, 2024 0.77 Dividend
Aug 1, 202426.3926.3925.0725.2025.20172,200
Jul 31, 202426.0026.6826.0026.5425.7746,400
Jul 30, 202425.5325.6525.3225.4024.6657,000
Jul 29, 202426.0026.0025.4625.5524.8140,500
Jul 26, 202426.1926.1925.2325.4624.7236,500
Jul 25, 202426.1826.1825.1325.1724.4449,900
Jul 24, 202426.5927.2326.0526.0525.3035,100
Jul 23, 202427.2327.2326.7526.7826.0139,300
Jul 22, 202426.5027.2326.5027.1926.4016,900
Jul 19, 202426.3026.3025.9226.0025.2522,600
Jul 18, 202426.7526.9726.6826.7425.9739,900
Jul 17, 202428.1428.1426.8826.9126.1359,400
Jul 16, 202428.2828.2827.3227.5826.7829,800
Jul 15, 202427.7128.2927.7127.8227.01281,000
Jul 12, 202429.5829.5828.5928.5927.76141,800
Jul 11, 202430.5430.5429.2829.3228.4774,100
Jul 10, 202429.9429.9428.9229.0128.1747,300
Jul 9, 202429.0029.1828.9029.1028.2618,400
Jul 8, 202429.0229.0228.0028.0627.2543,500
Jul 5, 202428.9128.9128.0828.2027.3815,100
Jul 3, 202429.2129.2128.2528.4027.5817,500
Jul 2, 202428.4028.4928.1428.4927.6717,200
Jul 1, 202427.4228.4427.2828.0927.2834,100
Jun 28, 202428.8528.8528.0428.3127.4917,300
Jun 27, 202429.5829.5828.4228.5127.6818,800
Jun 26, 202430.0130.0128.4328.8528.0217,500
Jun 25, 202429.7729.7728.4928.8528.0231,600
Jun 24, 202430.7930.7929.8429.8629.0057,700
Jun 21, 202430.6530.7630.4030.4729.59188,000
Jun 20, 202430.0231.8230.0230.5029.62122,900
Jun 18, 202428.0028.6827.5528.6227.7984,300
Jun 17, 202428.2428.2427.2727.6026.8031,000
Jun 14, 202426.4428.0026.4427.3226.53135,500
Jun 13, 202428.7028.7027.4627.6626.8619,400
Jun 12, 202427.8827.8827.4827.4826.6830,000
Jun 11, 202428.7128.7127.5727.7526.9525,700
Jun 10, 202428.0528.0526.7627.2026.4136,100
Jun 7, 202427.7527.7526.9727.0026.22127,100
Jun 6, 202430.3030.3029.1229.3128.4643,000
Jun 5, 202429.3829.3828.2828.5127.68109,000
Jun 4, 202429.8629.8628.7828.8528.0240,500
Jun 3, 202429.9129.9128.7128.8428.0140,000
May 31, 202428.7328.8728.6028.8628.0276,300
May 30, 202429.3030.1429.3030.0929.22105,700
May 29, 202430.0730.2329.4729.6228.7652,700
May 28, 202430.2530.2529.5030.1329.2696,500
May 24, 202428.6928.6928.2628.4827.6641,200
May 23, 202429.3829.3828.4228.7227.8967,000
May 22, 202428.9729.6828.8828.8928.0591,600
May 21, 202426.9726.9725.9926.1125.3520,500
May 20, 202425.5526.7325.5526.0825.3338,300
May 17, 202426.3826.4526.2226.4525.6826,000
May 16, 202426.6326.7526.4426.6725.90154,400
May 15, 202426.6526.6526.2426.6225.85135,900
May 14, 202426.0126.3226.0126.2725.5130,700
May 13, 202426.6426.6425.6726.0225.2724,500
May 10, 202425.1526.1725.1525.7625.0135,900
May 9, 202425.5026.2925.5026.2325.4741,600
May 8, 202424.0624.0623.9624.0223.3230,100
May 7, 202424.2624.2624.0424.0423.3462,400
May 6, 202423.9723.9823.4723.5922.9136,100
May 3, 202422.9423.9722.9423.5422.8636,600
May 2, 202424.0224.0223.1623.5322.8530,000
May 1, 202423.4323.4322.4922.4921.8420,300
Apr 30, 202423.7223.7222.5522.5521.9042,600
Apr 29, 202423.7023.7022.8622.9422.2818,000
Apr 26, 202423.2823.2822.9322.9822.3272,300
Apr 25, 202422.3522.6522.2722.5921.9456,800
Apr 24, 202422.1222.1221.8421.9321.3044,000
Apr 23, 202421.0421.1721.0421.1420.5322,300
Apr 22, 202421.2021.4320.5620.8020.2086,200
Apr 19, 202421.2521.2520.7920.9320.3262,800
Apr 18, 202420.8720.9620.7520.7820.1840,700
Apr 17, 202421.4821.4820.8721.1220.5155,400
Apr 16, 202421.7321.7320.9821.0120.4048,700

Related Tickers

HPQ HP Inc.
23.74
-1.25%
 
WDC Western Digital Corporation
35.93
+0.31%
 
STX Seagate Technology Holdings plc
72.00
-0.92%
 
DELL Dell Technologies Inc.
85.49
+0.35%
 
LOGI Logitech International S.A.
72.79
-0.93%
 
RCAT Red Cat Holdings, Inc.
5.73
-3.86%
 
QMCO Quantum Corporation
11.20
-8.12%
 
NTAP NetApp, Inc.
82.18
-1.32%
 
CRSR Corsair Gaming, Inc.
6.31
-0.32%
 
SNDK Sandisk Corporation
33.23
-0.95%