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 )

5.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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 (%)
Aug 07, 2024 5.960 6.038 5.510 5.650 26,327 -0.25(-4.24%)
Aug 06, 2024 5.850 6.040 5.850 5.900 11,875 +0.10(+1.72%)
Aug 05, 2024 5.500 5.850 5.200 5.800 44,680 +0.20(+3.57%)
Aug 02, 2024 5.550 5.740 5.550 5.600 11,330 +0.00(+0.00%)
Aug 01, 2024 5.670 5.854 5.560 5.600 17,540 -0.05(-0.88%)
Jul 31, 2024 5.800 5.880 5.570 5.650 24,082 +0.04(+0.71%)
Jul 30, 2024 6.061 6.061 5.590 5.610 30,229 -0.27(-4.59%)
Jul 29, 2024 5.850 6.040 5.850 5.880 18,788 -0.13(-2.16%)
Jul 26, 2024 6.070 6.230 5.940 6.010 12,226 -0.03(-0.50%)
Jul 25, 2024 6.335 6.335 5.900 6.040 21,325 -0.24(-3.82%)
Jul 24, 2024 6.350 6.350 6.150 6.280 16,702 -0.02(-0.32%)
Jul 23, 2024 6.320 6.522 6.120 6.300 32,790 -0.01(-0.16%)
Jul 22, 2024 6.280 6.830 6.280 6.310 39,454 -0.21(-3.22%)
Jul 19, 2024 6.800 6.800 6.510 6.520 10,795 -0.28(-4.05%)
Jul 18, 2024 7.050 7.420 6.700 6.795 43,500 -0.32(-4.43%)
Jul 17, 2024 6.700 7.160 6.690 7.110 24,581 +0.20(+2.82%)
Jul 16, 2024 6.725 6.930 6.630 6.915 26,302 +0.17(+2.60%)
Jul 15, 2024 6.740 6.790 6.660 6.740 25,086 +0.05(+0.75%)
Jul 12, 2024 6.690 7.020 6.610 6.690 81,490 -0.09(-1.33%)
Jul 11, 2024 6.790 6.983 6.525 6.780 52,949 -0.06(-0.88%)
Jul 10, 2024 7.070 7.097 6.670 6.840 37,806 -0.26(-3.66%)
Jul 09, 2024 6.860 7.120 6.850 7.100 49,330 +0.16(+2.31%)
Jul 08, 2024 6.980 6.980 6.700 6.940 38,470 +0.24(+3.58%)
Jul 05, 2024 6.500 6.710 6.360 6.700 38,260 +0.07(+1.06%)
Jul 03, 2024 6.230 6.630 6.100 6.630 95,524 +0.40(+6.42%)
Jul 02, 2024 6.520 6.660 6.150 6.230 72,613 -0.45(-6.74%)
Jul 01, 2024 6.530 6.680 6.406 6.680 18,025 +0.06(+0.91%)
Jun 28, 2024 6.890 6.990 6.550 6.620 107,543 -0.37(-5.29%)
Jun 27, 2024 6.880 7.000 6.610 6.990 94,459 +0.05(+0.72%)
Jun 26, 2024 6.870 7.002 6.870 6.940 82,396 -0.03(-0.43%)
Jun 25, 2024 6.620 7.150 6.615 6.970 135,737 +0.18(+2.65%)
Jun 24, 2024 6.720 7.170 6.550 6.790 49,494 -0.03(-0.44%)
Jun 21, 2024 6.490 6.830 6.410 6.820 86,046 +0.20(+3.02%)
Jun 20, 2024 6.360 6.620 6.150 6.620 69,931 +0.12(+1.85%)
Jun 18, 2024 6.800 6.800 6.350 6.500 76,612 -0.30(-4.41%)
Jun 17, 2024 6.840 7.030 6.510 6.800 108,571 -0.16(-2.30%)
Jun 14, 2024 6.800 7.050 6.800 6.960 40,119 +0.16(+2.35%)
Jun 13, 2024 6.540 6.900 6.510 6.800 61,682 +0.20(+3.03%)
Jun 12, 2024 6.810 7.076 6.200 6.600 137,707 -0.13(-1.93%)
Jun 11, 2024 7.590 7.809 6.635 6.730 454,246 -0.87(-11.45%)
Jun 10, 2024 7.630 7.850 7.500 7.600 169,129 -0.22(-2.81%)
Jun 07, 2024 7.900 8.080 7.760 7.820 109,760 +0.17(+2.22%)
Jun 06, 2024 8.900 8.990 7.610 7.650 310,262 -1.18(-13.36%)
Jun 05, 2024 9.200 9.420 8.460 8.830 286,741 -0.45(-4.85%)
Jun 04, 2024 10.02 10.08 9.150 9.280 221,105 -1.03(-9.99%)
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.