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

6.960 +0.160 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 9.850 10.44 9.480 10.31 388,795 +0.50(+5.10%)
May 31, 2024 12.87 12.87 9.450 9.810 832,274 -3.23(-24.77%)
May 30, 2024 13.01 13.50 12.37 13.04 1,266,439 -0.64(-4.68%)
May 29, 2024 11.30 13.85 10.90 13.68 1,788,246 +2.78(+25.50%)
May 28, 2024 9.390 10.90 9.390 10.90 338,857 +0.90(+9.00%)
May 24, 2024 9.960 10.00 7.980 10.00 703,565 +0.01(+0.10%)
May 23, 2024 9.300 10.00 8.818 9.990 410,202 +0.88(+9.66%)
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.