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

4.289 -0.001 (-0.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 5.600 5.720 5.100 5.500 100,816 -0.02(-0.36%)
Aug 30, 2024 5.560 5.590 5.450 5.520 19,541 -0.04(-0.72%)
Aug 29, 2024 5.490 5.750 5.400 5.560 52,101 -0.05(-0.89%)
Aug 28, 2024 5.390 5.720 5.380 5.610 63,687 -0.02(-0.36%)
Aug 27, 2024 5.760 5.760 5.294 5.630 103,738 +0.01(+0.18%)
Aug 26, 2024 5.230 5.660 5.025 5.620 102,963 +0.45(+8.70%)
Aug 23, 2024 5.240 5.590 4.880 5.170 118,363 -0.19(-3.54%)
Aug 22, 2024 5.490 5.640 5.240 5.360 48,535 -0.16(-2.90%)
Aug 21, 2024 5.860 6.030 5.370 5.520 66,316 +0.00(+0.00%)
Aug 20, 2024 5.880 6.000 5.420 5.520 31,618 -0.48(-8.00%)
Aug 19, 2024 6.140 6.487 5.790 6.000 127,916 -0.06(-0.99%)
Aug 16, 2024 5.520 6.200 5.400 6.060 118,902 +0.66(+12.22%)
Aug 15, 2024 5.430 5.600 5.290 5.400 33,160 +0.01(+0.19%)
Aug 14, 2024 5.450 5.450 4.500 5.390 126,756 +0.07(+1.32%)
Aug 13, 2024 5.190 5.450 5.100 5.320 54,839 +0.15(+2.90%)
Aug 12, 2024 5.500 5.710 5.060 5.170 83,664 -0.34(-6.17%)
Aug 09, 2024 5.400 5.580 5.400 5.510 12,692 +0.00(+0.00%)
Aug 08, 2024 5.650 5.700 5.000 5.510 45,344 -0.14(-2.48%)
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%)
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.