Leju Holdings Ltd (NY: LEJU )

2.990 USD -0.030 (-0.99%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.060 3.140 2.860 2.990 119,944 -0.03(-0.99%)
Feb 25, 2021 3.130 3.270 2.940 3.020 163,152 -0.12(-3.82%)
Feb 24, 2021 3.120 3.300 3.080 3.140 117,240 +0.04(+1.29%)
Feb 23, 2021 3.200 3.240 2.920 3.100 207,579 -0.16(-4.91%)
Feb 22, 2021 3.400 3.480 3.250 3.260 172,296 -0.20(-5.78%)
Feb 19, 2021 3.680 3.680 3.370 3.460 137,600 -0.14(-3.89%)
Feb 18, 2021 3.750 3.750 3.520 3.600 127,704 -0.21(-5.51%)
Feb 17, 2021 3.950 3.950 3.540 3.810 269,262 -0.14(-3.54%)
Feb 16, 2021 3.350 3.970 3.290 3.950 531,858 +0.76(+23.82%)
Feb 12, 2021 3.140 3.200 3.100 3.190 84,300 +0.03(+0.95%)
Feb 11, 2021 3.230 3.260 3.110 3.160 84,887 -0.01(-0.32%)
Feb 10, 2021 3.090 3.290 3.070 3.170 154,692 -0.05(-1.55%)
Feb 09, 2021 3.150 3.220 3.090 3.220 82,449 +0.11(+3.54%)
Feb 08, 2021 3.300 3.300 3.020 3.110 226,358 -0.15(-4.60%)
Feb 05, 2021 3.230 3.410 3.110 3.260 403,200 -0.01(-0.31%)
Feb 04, 2021 2.700 3.300 2.630 3.270 805,247 +0.62(+23.40%)
Feb 03, 2021 2.650 2.730 2.610 2.650 319,176 +0.14(+5.58%)
Feb 02, 2021 2.600 2.600 2.480 2.510 64,560 +0.03(+1.21%)
Feb 01, 2021 2.370 2.500 2.370 2.480 62,496 +0.09(+3.77%)
Jan 29, 2021 2.470 2.500 2.370 2.390 67,600 -0.13(-5.16%)
Jan 28, 2021 2.440 2.530 2.380 2.520 129,156 +0.08(+3.28%)
Jan 27, 2021 2.480 2.600 2.380 2.440 182,571 -0.20(-7.58%)
Jan 26, 2021 2.600 2.670 2.600 2.640 87,784 +0.01(+0.38%)
Jan 25, 2021 2.630 2.689 2.530 2.630 69,438 +0.05(+1.94%)
Jan 22, 2021 2.540 2.640 2.500 2.580 128,800 +0.04(+1.57%)
Jan 21, 2021 2.600 2.660 2.520 2.540 155,852 -0.02(-0.78%)
Jan 20, 2021 2.470 2.740 2.470 2.560 266,123 +0.05(+1.99%)
Jan 19, 2021 2.440 2.530 2.400 2.510 115,690 +0.11(+4.58%)
Jan 15, 2021 2.420 2.420 2.310 2.400 149,800 -0.10(-4.00%)
Jan 14, 2021 2.420 2.550 2.370 2.500 193,465 +0.13(+5.49%)
Jan 13, 2021 2.390 2.435 2.360 2.370 53,853 -0.04(-1.66%)
Jan 12, 2021 2.440 2.440 2.380 2.410 68,598 +0.00(+0.00%)
Jan 11, 2021 2.430 2.440 2.380 2.410 54,989 -0.02(-0.82%)
Jan 08, 2021 2.330 2.440 2.325 2.430 71,500 +0.08(+3.40%)
Jan 07, 2021 2.350 2.380 2.280 2.350 63,206 -0.04(-1.67%)
Jan 06, 2021 2.450 2.500 2.330 2.390 142,436 -0.01(-0.42%)
Jan 05, 2021 2.290 2.420 2.290 2.400 71,683 +0.07(+3.00%)
Jan 04, 2021 2.300 2.370 2.280 2.330 88,546 +0.04(+1.75%)
Dec 31, 2020 2.290 2.290 2.290 69,847 -0.10(-4.20%)
Dec 30, 2020 2.430 2.450 2.370 2.390 69,847 -0.03(-1.23%)
Dec 29, 2020 2.270 2.430 2.250 2.420 180,577 +0.14(+6.14%)
Dec 28, 2020 2.290 2.290 2.200 2.280 105,613 +0.05(+2.24%)
Dec 24, 2020 2.230 2.310 2.211 2.230 80,200 -0.02(-0.89%)
Dec 23, 2020 2.250 2.290 2.180 2.250 115,267 +0.00(+0.00%)
Dec 22, 2020 2.330 2.380 2.225 2.250 134,004 -0.09(-3.85%)
Dec 21, 2020 2.400 2.422 2.300 2.340 133,013 -0.02(-0.85%)
Dec 18, 2020 2.420 2.480 2.360 2.360 122,800 -0.06(-2.48%)
Dec 17, 2020 2.330 2.440 2.310 2.420 168,148 +0.08(+3.42%)
Dec 16, 2020 2.440 2.460 2.310 2.340 77,349 -0.10(-4.10%)
Dec 15, 2020 2.330 2.440 2.300 2.440 110,362 +0.11(+4.72%)
Dec 14, 2020 2.330 2.370 2.290 2.330 136,136 -0.09(-3.72%)
Dec 11, 2020 2.470 2.580 2.280 2.420 376,600 -0.18(-6.92%)
Dec 10, 2020 2.920 3.030 2.460 2.600 2,023,664 +0.23(+9.70%)
Dec 09, 2020 2.500 2.530 2.330 2.370 295,144 -0.07(-2.87%)
Dec 08, 2020 2.350 2.450 2.303 2.440 206,906 +0.12(+5.17%)
Dec 07, 2020 2.340 2.350 2.250 2.320 220,252 +0.03(+1.31%)
Dec 04, 2020 2.190 2.480 2.170 2.290 933,700 +0.11(+5.05%)
Dec 03, 2020 2.300 2.300 2.170 2.180 123,037 -0.04(-1.80%)
Dec 02, 2020 2.150 2.250 2.146 2.220 50,311 +0.02(+0.91%)
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.