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

Lotus Technology Inc. - American Depositary Shares (NQ: LOT )

9.160 +0.050 (+0.55%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 23, 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 (%)
May 22, 2024 9.000 9.362 9.000 9.110 173,476 -0.09(-0.98%)
May 21, 2024 8.530 9.300 8.370 9.200 339,813 +0.66(+7.73%)
May 20, 2024 8.680 8.980 8.100 8.540 322,838 +0.14(+1.67%)
May 17, 2024 8.210 9.680 8.060 8.400 221,788 +0.07(+0.84%)
May 16, 2024 7.780 8.384 7.780 8.330 181,078 +0.47(+5.98%)
May 15, 2024 7.985 8.476 7.689 7.860 333,837 -0.05(-0.63%)
May 14, 2024 7.870 8.250 7.730 7.910 86,912 +0.09(+1.15%)
May 13, 2024 7.460 8.002 7.300 7.820 82,957 +0.32(+4.27%)
May 10, 2024 8.370 8.480 7.500 7.500 84,578 -0.51(-6.37%)
May 09, 2024 8.680 8.700 7.900 8.010 93,908 -0.64(-7.40%)
May 08, 2024 7.980 8.820 7.860 8.650 231,297 +0.85(+10.90%)
May 07, 2024 7.440 7.890 7.260 7.800 64,468 +0.49(+6.70%)
May 06, 2024 7.030 8.000 7.030 7.310 75,800 +0.21(+3.03%)
May 03, 2024 7.300 7.620 7.030 7.095 47,222 +0.01(+0.21%)
May 02, 2024 6.450 7.975 6.450 7.080 81,408 +0.70(+10.97%)
May 01, 2024 6.070 6.509 6.000 6.380 32,864 +0.55(+9.43%)
Apr 30, 2024 5.940 6.200 5.830 5.830 11,372 -0.21(-3.48%)
Apr 29, 2024 5.670 6.190 5.670 6.040 21,576 +0.40(+7.09%)
Apr 26, 2024 6.170 6.170 5.640 5.640 9,451 -0.26(-4.41%)
Apr 25, 2024 5.600 6.150 5.600 5.900 10,364 +0.01(+0.14%)
Apr 24, 2024 5.850 6.190 5.850 5.892 9,324 +0.06(+0.98%)
Apr 23, 2024 5.950 6.180 5.835 5.835 11,171 -0.04(-0.77%)
Apr 22, 2024 5.670 5.980 5.532 5.880 13,982 +0.21(+3.70%)
Apr 19, 2024 6.060 6.257 5.500 5.670 54,762 -0.39(-6.44%)
Apr 18, 2024 6.190 6.362 6.060 6.060 14,902 -0.19(-3.04%)
Apr 17, 2024 6.400 6.402 6.250 6.250 9,502 +0.00(+0.00%)
Apr 16, 2024 6.740 6.740 6.200 6.250 17,789 -0.11(-1.73%)
Apr 15, 2024 6.800 6.950 6.250 6.360 16,181 -0.35(-5.29%)
Apr 12, 2024 6.950 6.950 6.600 6.715 16,162 -0.00(-0.07%)
Apr 11, 2024 6.630 6.860 6.600 6.720 9,470 +0.18(+2.75%)
Apr 10, 2024 6.700 6.930 6.300 6.540 48,101 -0.21(-3.13%)
Apr 09, 2024 6.900 7.050 6.750 6.751 18,884 -0.17(-2.44%)
Apr 08, 2024 6.600 7.000 6.600 6.920 32,936 +0.16(+2.37%)
Apr 05, 2024 6.900 7.000 6.750 6.760 24,237 -0.04(-0.59%)
Apr 04, 2024 6.850 6.990 6.740 6.800 24,551 -0.05(-0.73%)
Apr 03, 2024 6.670 7.200 6.670 6.850 35,654 -0.17(-2.42%)
Apr 02, 2024 6.510 7.150 6.510 7.020 43,368 +0.16(+2.33%)
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.