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 )

4.270 -0.040 (-0.93%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
Nov 22, 2024 4.270 4.501 4.200 4.270 112,813 -0.04(-0.93%)
Nov 21, 2024 4.550 4.575 3.960 4.310 301,142 -0.14(-3.15%)
Nov 20, 2024 4.570 4.580 4.400 4.450 184,297 +0.03(+0.68%)
Nov 19, 2024 4.460 4.550 4.350 4.420 124,630 +0.01(+0.23%)
Nov 18, 2024 4.450 4.590 4.410 4.410 156,876 -0.09(-2.11%)
Nov 15, 2024 4.410 4.670 4.340 4.505 155,167 +0.01(+0.33%)
Nov 14, 2024 4.470 4.500 4.310 4.490 135,561 -0.01(-0.22%)
Nov 13, 2024 4.330 4.590 4.310 4.500 194,267 +0.18(+4.17%)
Nov 12, 2024 4.530 4.568 4.270 4.320 118,187 -0.26(-5.68%)
Nov 11, 2024 4.650 4.739 4.310 4.580 220,049 +0.03(+0.66%)
Nov 08, 2024 4.330 4.642 4.320 4.550 256,716 +0.22(+5.08%)
Nov 07, 2024 4.320 4.470 4.290 4.330 133,947 +0.01(+0.23%)
Nov 06, 2024 4.200 4.370 4.150 4.320 106,767 +0.08(+1.89%)
Nov 05, 2024 4.440 4.490 4.230 4.240 98,588 -0.13(-2.97%)
Nov 04, 2024 4.400 4.640 4.320 4.370 134,610 +0.02(+0.46%)
Nov 01, 2024 4.450 4.510 4.300 4.350 128,903 -0.04(-0.91%)
Oct 31, 2024 4.320 4.470 4.230 4.390 171,379 +0.06(+1.39%)
Oct 30, 2024 4.260 4.360 4.230 4.330 91,124 +0.04(+0.96%)
Oct 29, 2024 4.350 4.355 4.235 4.289 87,206 -0.00(-0.02%)
Oct 28, 2024 4.340 4.455 4.290 4.290 107,250 -0.01(-0.23%)
Oct 25, 2024 4.700 4.700 4.300 4.300 121,072 -0.15(-3.37%)
Oct 24, 2024 4.620 4.652 4.420 4.450 121,191 -0.03(-0.67%)
Oct 23, 2024 4.480 4.500 4.350 4.480 109,519 +0.03(+0.67%)
Oct 22, 2024 4.450 4.510 4.350 4.450 99,431 +0.10(+2.30%)
Oct 21, 2024 4.870 4.870 4.330 4.350 130,366 -0.48(-9.94%)
Oct 18, 2024 4.530 4.860 4.450 4.830 107,882 +0.25(+5.46%)
Oct 17, 2024 4.360 4.580 4.260 4.580 104,155 +0.24(+5.53%)
Oct 16, 2024 4.360 4.558 4.300 4.340 109,442 -0.02(-0.46%)
Oct 15, 2024 4.550 4.570 4.260 4.360 137,484 -0.19(-4.28%)
Oct 14, 2024 4.500 4.570 4.470 4.555 87,936 +0.04(+0.77%)
Oct 11, 2024 4.410 4.640 4.360 4.520 100,337 +0.05(+1.12%)
Oct 10, 2024 4.650 4.655 4.415 4.470 127,596 -0.11(-2.40%)
Oct 09, 2024 4.700 4.736 4.510 4.580 130,991 -0.17(-3.58%)
Oct 08, 2024 4.920 4.950 4.620 4.750 107,308 -0.11(-2.26%)
Oct 07, 2024 5.090 5.090 4.750 4.860 142,432 -0.13(-2.61%)
Oct 04, 2024 4.990 5.070 4.950 4.990 72,383 +0.01(+0.20%)
Oct 03, 2024 4.970 5.143 4.950 4.980 32,474 +0.01(+0.20%)
Oct 02, 2024 4.990 5.030 4.920 4.970 47,198 -0.02(-0.40%)
Oct 01, 2024 5.070 5.090 4.925 4.990 182,560 -0.08(-1.58%)
Sep 30, 2024 5.110 5.110 4.900 5.070 245,890 +0.12(+2.42%)
Sep 27, 2024 4.950 5.060 4.902 4.950 34,924 +0.09(+1.85%)
Sep 26, 2024 5.200 5.220 4.840 4.860 157,969 -0.17(-3.38%)
Sep 25, 2024 5.050 5.180 5.000 5.030 256,971 +0.02(+0.40%)
Sep 24, 2024 5.080 5.155 4.935 5.010 192,892 -0.01(-0.20%)
Sep 23, 2024 5.240 5.248 4.900 5.020 167,804 -0.17(-3.28%)
Sep 20, 2024 5.030 5.290 5.030 5.190 226,010 +0.06(+1.17%)
Sep 19, 2024 5.030 5.200 4.965 5.130 205,036 +0.13(+2.60%)
Sep 18, 2024 5.000 5.130 4.970 5.000 137,297 +0.00(+0.00%)
Sep 17, 2024 5.040 5.300 4.900 5.000 162,927 -0.04(-0.79%)
Sep 16, 2024 5.000 5.070 4.840 5.040 168,841 +0.04(+0.80%)
Sep 13, 2024 5.200 5.200 4.900 5.000 201,028 -0.04(-0.79%)
Sep 12, 2024 4.930 5.120 4.800 5.040 93,056 +0.01(+0.20%)
Sep 11, 2024 4.940 5.100 4.910 5.030 39,931 +0.06(+1.21%)
Sep 10, 2024 5.060 5.090 4.890 4.970 18,221 -0.04(-0.80%)
Sep 09, 2024 4.970 5.210 4.909 5.010 29,566 -0.17(-3.28%)
Sep 06, 2024 4.850 5.220 4.770 5.180 59,196 +0.29(+5.93%)
Sep 05, 2024 5.100 5.149 4.770 4.890 76,487 -0.29(-5.60%)
Sep 04, 2024 5.390 5.390 5.050 5.180 63,973 -0.32(-5.82%)
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.