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 )

7.800 +0.490 (+6.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 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%)
Apr 01, 2024 6.880 6.930 6.380 6.860 37,556 +0.04(+0.59%)
Mar 28, 2024 6.550 6.830 6.410 6.820 42,105 +0.47(+7.40%)
Mar 27, 2024 6.320 6.680 6.157 6.350 47,940 +0.22(+3.59%)
Mar 26, 2024 6.960 7.232 6.000 6.130 70,170 -0.58(-8.64%)
Mar 25, 2024 6.900 6.940 6.675 6.710 41,371 +0.02(+0.30%)
Mar 22, 2024 7.100 7.350 6.690 6.690 44,700 -0.41(-5.77%)
Mar 21, 2024 7.460 7.800 7.010 7.100 93,058 -0.34(-4.57%)
Mar 20, 2024 7.210 7.800 7.210 7.440 89,360 +0.22(+3.05%)
Mar 19, 2024 7.200 7.900 7.200 7.220 54,490 -0.08(-1.10%)
Mar 18, 2024 7.330 7.960 7.220 7.300 68,794 +0.08(+1.11%)
Mar 15, 2024 7.100 7.500 7.000 7.220 38,826 +0.14(+1.98%)
Mar 14, 2024 7.520 7.900 7.080 7.080 49,324 -0.29(-3.93%)
Mar 13, 2024 7.510 8.190 7.370 7.370 77,820 -0.47(-5.99%)
Mar 12, 2024 8.400 8.850 6.540 7.840 319,919 -0.53(-6.33%)
Mar 11, 2024 7.530 8.922 7.530 8.370 155,292 +0.95(+12.80%)
Mar 08, 2024 6.500 7.950 6.300 7.420 179,518 +1.13(+17.97%)
Mar 07, 2024 5.780 6.700 5.600 6.290 105,932 +0.54(+9.39%)
Mar 06, 2024 5.800 6.340 5.500 5.750 84,919 -0.03(-0.52%)
Mar 05, 2024 6.770 6.959 5.520 5.780 104,353 -0.92(-13.73%)
Mar 04, 2024 8.100 8.630 6.420 6.700 112,138 -1.26(-15.83%)
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.