Lead Real Estate Co., Ltd (LRE)
NASDAQ: LRE · Real-Time Price · USD
1.580
+0.050 (3.27%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 1.48 | 1.61 | 1.48 | 1.58 | 1.58 | 2.60% | 8,568 |
| Sep 25, 2024 | 1.58 | 1.59 | 1.51 | 1.54 | 1.54 | 0.65% | 14,809 |
| Sep 24, 2024 | 1.38 | 1.58 | 1.38 | 1.53 | 1.53 | 13.33% | 26,749 |
| Sep 23, 2024 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | 3.05% | 1,370 |
| Sep 20, 2024 | 1.32 | 1.36 | 1.28 | 1.31 | 1.31 | -4.38% | 17,431 |
| Sep 19, 2024 | 1.30 | 1.41 | 1.26 | 1.37 | 1.37 | -0.36% | 8,442 |
| Sep 18, 2024 | 1.43 | 1.47 | 1.38 | 1.38 | 1.38 | -4.58% | 3,134 |
| Sep 17, 2024 | 1.39 | 1.48 | 1.36 | 1.44 | 1.44 | 2.93% | 10,473 |
| Sep 16, 2024 | 1.45 | 1.45 | 1.33 | 1.40 | 1.40 | - | 6,631 |
| Sep 13, 2024 | 1.36 | 1.40 | 1.32 | 1.40 | 1.40 | 10.24% | 7,233 |
| Sep 12, 2024 | 1.37 | 1.49 | 1.19 | 1.27 | 1.27 | -6.62% | 14,077 |
| Sep 11, 2024 | 1.40 | 1.41 | 1.36 | 1.36 | 1.36 | -3.20% | 2,401 |
| Sep 10, 2024 | 1.51 | 1.51 | 1.39 | 1.41 | 1.41 | -4.42% | 4,285 |
| Sep 9, 2024 | 1.40 | 1.57 | 1.40 | 1.47 | 1.47 | 4.26% | 3,128 |
| Sep 6, 2024 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | -5.37% | 6,237 |
| Sep 5, 2024 | 1.32 | 1.57 | 1.32 | 1.49 | 1.49 | 7.97% | 26,663 |
| Sep 4, 2024 | 1.48 | 1.49 | 1.34 | 1.38 | 1.38 | -8.61% | 21,066 |
| Sep 3, 2024 | 1.52 | 1.64 | 1.50 | 1.51 | 1.51 | -4.73% | 4,155 |
| Aug 30, 2024 | 1.57 | 1.64 | 1.57 | 1.59 | 1.59 | 2.26% | 4,280 |
| Aug 29, 2024 | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | -1.27% | 3,857 |
| Aug 28, 2024 | 1.48 | 1.59 | 1.47 | 1.57 | 1.57 | 2.61% | 16,475 |
| Aug 27, 2024 | 1.61 | 1.63 | 1.52 | 1.53 | 1.53 | -4.97% | 7,097 |
| Aug 26, 2024 | 1.58 | 1.72 | 1.48 | 1.61 | 1.61 | 2.22% | 11,282 |
| Aug 23, 2024 | 1.64 | 1.69 | 1.50 | 1.58 | 1.58 | -2.17% | 24,544 |
| Aug 22, 2024 | 1.72 | 1.72 | 1.61 | 1.61 | 1.61 | -6.94% | 4,048 |
| Aug 21, 2024 | 1.62 | 1.84 | 1.62 | 1.73 | 1.73 | 1.17% | 46,383 |
| Aug 20, 2024 | 1.68 | 1.75 | 1.62 | 1.71 | 1.71 | 1.79% | 10,609 |
| Aug 19, 2024 | 1.68 | 1.71 | 1.62 | 1.68 | 1.68 | 0.60% | 7,250 |
| Aug 16, 2024 | 1.58 | 1.74 | 1.58 | 1.67 | 1.67 | - | 8,621 |
| Aug 15, 2024 | 1.70 | 1.70 | 1.61 | 1.67 | 1.67 | -2.34% | 19,223 |
| Aug 14, 2024 | 1.69 | 1.81 | 1.61 | 1.71 | 1.71 | 6.21% | 80,872 |
| Aug 13, 2024 | 1.55 | 1.65 | 1.55 | 1.61 | 1.61 | 4.55% | 4,004 |
| Aug 12, 2024 | 1.58 | 1.59 | 1.53 | 1.54 | 1.54 | -5.52% | 18,379 |
| Aug 9, 2024 | 1.63 | 1.63 | 1.57 | 1.63 | 1.63 | 1.87% | 5,805 |
| Aug 8, 2024 | 1.58 | 1.66 | 1.58 | 1.60 | 1.60 | -0.62% | 12,045 |
| Aug 7, 2024 | 1.65 | 1.67 | 1.58 | 1.61 | 1.61 | -2.42% | 44,798 |
| Aug 6, 2024 | 1.57 | 1.70 | 1.57 | 1.65 | 1.65 | 0.61% | 8,133 |
| Aug 5, 2024 | 1.64 | 1.72 | 1.58 | 1.64 | 1.64 | -4.09% | 29,834 |
| Aug 2, 2024 | 1.96 | 1.96 | 1.67 | 1.71 | 1.71 | -13.20% | 40,985 |
| Aug 1, 2024 | 2.01 | 2.05 | 1.86 | 1.97 | 1.97 | -0.51% | 45,076 |
| Jul 31, 2024 | 2.01 | 2.13 | 1.95 | 1.98 | 1.98 | -5.71% | 83,525 |
| Jul 30, 2024 | 2.18 | 2.34 | 2.05 | 2.10 | 2.10 | 2.94% | 226,048 |
| Jul 29, 2024 | 2.00 | 2.13 | 2.00 | 2.04 | 2.04 | 1.49% | 27,229 |
| Jul 26, 2024 | 1.92 | 2.06 | 1.92 | 2.01 | 2.01 | 1.52% | 63,762 |
| Jul 25, 2024 | 1.98 | 2.01 | 1.86 | 1.98 | 1.98 | -3.41% | 80,566 |
| Jul 24, 2024 | 1.88 | 2.14 | 1.86 | 2.05 | 2.05 | 6.49% | 119,599 |
| Jul 23, 2024 | 1.88 | 1.99 | 1.85 | 1.93 | 1.93 | -2.28% | 104,001 |