Lixiang Education Holding Company Ltd (LXEH)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 4.92 | 0.86 | 21.18 | 4.25 | 5.7 | 3.8272 | 500958 |
| 1734651300 | 4.0599999 | 0.65 | 19.06 | 3.2501 | 4.71 | 3.25 | 209484 |
| 1734564900 | 3.41 | 0.91 | 36.40 | 2.4507 | 3.7 | 2.39 | 195401 |
| 1734478500 | 2.5 | 0.1 | 4.17 | 2.41 | 2.77 | 2.41 | 26044 |
| 1734392100 | 2.4 | 0 | 0.00 | 2.2594 | 2.41 | 2.2594 | 6998 |
| 1734132900 | 2.4 | 0 | 0.00 | 2.44 | 2.45 | 2.4 | 3318 |
| 1734046500 | 2.4 | -0.01 | -0.41 | 2.47 | 2.47 | 2.4 | 2167 |
| 1733960100 | 2.4098 | -0 | -0.01 | 2.35 | 2.4098 | 2.35 | 1328 |
| 1733873700 | 2.41 | 0.07 | 2.99 | 2.46 | 2.4998999 | 2.41 | 1679 |
| 1733787300 | 2.34 | -0.08 | -3.31 | 2.5299999 | 2.74 | 2.32 | 27583 |
| 1733528100 | 2.42 | 0.02 | 0.83 | 2.45 | 2.59 | 2.42 | 11927 |
| 1733441700 | 2.4 | -0.17 | -6.61 | 2.46 | 2.47 | 2.39 | 13588 |
| 1733355300 | 2.57 | 0.15 | 6.20 | 2.44 | 2.57 | 2.42 | 3103 |
| 1733268900 | 2.42 | -0.07 | -2.81 | 2.41 | 2.5099999 | 2.3908 | 3023 |
| 1733182500 | 2.49 | -0.01 | -0.40 | 2.48 | 2.512 | 2.3 | 16479 |
| 1732917840 | 2.5 | 0.12 | 5.04 | 2.33 | 2.5099999 | 2.33 | 3839 |
| 1732750500 | 2.38 | 0.05 | 2.15 | 2.33 | 2.38 | 2.33 | 490 |
| 1732664100 | 2.33 | -0.07 | -2.92 | 2.39 | 2.3947 | 2.32 | 3754 |
| 1732577700 | 2.4 | 0.25 | 11.63 | 2.346 | 2.4 | 2.24 | 13734 |
| 1732318500 | 2.15 | 0.09 | 4.37 | 2.1177 | 2.2599 | 2.02 | 3528 |
| 1732232100 | 2.06 | -0.1 | -4.63 | 2.08 | 2.1 | 1.95 | 10521 |
| 1732145700 | 2.16 | -0.17 | -7.30 | 2.25 | 2.2801 | 2.16 | 10499 |
| 1732059300 | 2.33 | 0.14 | 6.39 | 2.35 | 2.4 | 2.14 | 11868 |
| 1731972900 | 2.19 | -0.01 | -0.45 | 2.2299 | 2.2299 | 2.19 | 1750 |
| 1731713700 | 2.2 | -0.19 | -7.83 | 2.35 | 2.38 | 2.1406 | 16518 |
| 1731627300 | 2.3868999 | -0.06 | -2.58 | 2.49 | 2.49 | 2.35 | 8389 |
| 1731540900 | 2.45 | -0.13 | -5.04 | 2.6 | 2.75 | 2.38 | 26229 |
| 1731454500 | 2.58 | 0.09 | 3.61 | 2.64 | 2.71 | 2.5099999 | 8547 |
| 1731368100 | 2.49 | 0.02 | 0.81 | 2.68 | 2.68 | 2.4255 | 3270 |
| 1731108900 | 2.47 | -0.09 | -3.52 | 2.5099999 | 2.56 | 2.41 | 8262 |
| 1731022500 | 2.56 | 0.24 | 10.34 | 2.4933 | 2.65 | 2.3 | 21978 |
| 1730936100 | 2.32 | -0.09 | -3.73 | 2.4701 | 2.4998999 | 2.3 | 23985 |
| 1730849700 | 2.41 | -0.22 | -8.37 | 2.6 | 2.6799 | 2.4 | 43227 |
| 1730763300 | 2.63 | -0.33 | -11.15 | 2.9 | 2.91 | 2.62 | 25725 |
| 1730500500 | 2.96 | -0.15 | -4.82 | 3.11 | 3.12 | 2.95 | 8599 |
| 1730414100 | 3.11 | -0.04 | -1.27 | 3.05 | 3.32 | 3.0105 | 17320 |
| 1730327700 | 3.15 | -0.04 | -1.25 | 3.12 | 3.17 | 3.0200999 | 8324 |
| 1730241300 | 3.19 | -0.08 | -2.45 | 3.43 | 3.4381 | 3.1301 | 11320 |
| 1730154900 | 3.27 | -0.8 | -19.66 | 4.22 | 4.22 | 3.22 | 99945 |
| 1729895700 | 4.07 | 0.19 | 4.90 | 3.82 | 4.25 | 3.58 | 90870 |
| 1729809300 | 3.88 | 0.92 | 31.08 | 3.0799 | 4.1999 | 2.93 | 160842 |
| 1729722900 | 2.96 | 0.06 | 2.07 | 2.84 | 2.96 | 2.84 | 2282 |
| 1729636500 | 2.9 | 0.07 | 2.47 | 2.82 | 3 | 2.8 | 12975 |
| 1729550100 | 2.83 | -0.14 | -4.71 | 3 | 3.0099999 | 2.81 | 10863 |
| 1729290900 | 2.97 | -0.06 | -1.98 | 3 | 3.05 | 2.94 | 14092 |
| 1729204500 | 3.0299999 | -0.14 | -4.56 | 3.04 | 3.14 | 2.8252 | 116321 |
| 1729118100 | 3.1747 | 0.1 | 3.41 | 3.13 | 3.2887 | 3.0301 | 26313 |
| 1729031700 | 3.07 | 0.12 | 4.07 | 2.93 | 3.13 | 2.93 | 46549 |
| 1728945300 | 2.95 | 0.09 | 3.15 | 2.82 | 2.95 | 2.82 | 7550 |
| 1728686100 | 2.86 | -0.26 | -8.33 | 3.05 | 3.168 | 2.64 | 37610 |
| 1728599700 | 3.12 | -0.1 | -3.11 | 3.2599999 | 3.33 | 3.1 | 26087 |
| 1728513300 | 3.22 | -0.41 | -11.29 | 3.55 | 3.74 | 3.2 | 34743 |
| 1728426900 | 3.63 | -0.42 | -10.37 | 3.91 | 3.91 | 3.41 | 62020 |
| 1728340500 | 4.05 | 0.48 | 13.45 | 3.57 | 4.2999 | 3.57 | 203131 |
| 1728081300 | 3.57 | 0.11 | 3.18 | 3.66 | 3.912 | 3.51 | 55500 |
| 1727994900 | 3.46 | -0.31 | -8.21 | 3.65 | 3.65 | 3.41 | 19648 |
| 1727908500 | 3.7695 | 0.32 | 9.26 | 3.37 | 3.78 | 3.3 | 74639 |
| 1727822100 | 3.45 | -0.66 | -16.06 | 3.86 | 4 | 3.3101 | 95748 |
| 1727735520 | 4.11 | 1.46 | 55.09 | 3.15 | 4.2101 | 2.9 | 713614 |
| 1727476500 | 2.65 | -0.15 | -5.36 | 2.6109999 | 3.1 | 2.58 | 78837 |
| 1727390100 | 2.8 | 0.27 | 10.67 | 2.5729999 | 2.922 | 2.54 | 62871 |
| 1727303700 | 2.53 | 0.22 | 9.50 | 2.311 | 2.598 | 2.3 | 23125 |
| 1727217300 | 2.3105 | 0.01 | 0.46 | 2.3 | 2.374 | 2.299 | 4204 |
| 1727130900 | 2.3 | -0 | -0.09 | 2.48 | 2.48 | 2.2 | 3373 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
