Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Lion Electric Co. (NY: LEV )

1.080 -0.010 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2023 1.650 1.650 1.585 1.590 263,874 -0.05(-3.05%)
Nov 29, 2023 1.620 1.679 1.590 1.640 321,795 +0.02(+1.23%)
Nov 28, 2023 1.610 1.620 1.510 1.620 548,764 +0.03(+1.89%)
Nov 27, 2023 1.690 1.730 1.590 1.590 679,031 -0.10(-5.92%)
Nov 24, 2023 1.620 1.700 1.610 1.690 262,531 +0.07(+4.32%)
Nov 22, 2023 1.610 1.640 1.595 1.620 263,902 +0.01(+0.62%)
Nov 21, 2023 1.650 1.660 1.590 1.610 377,564 -0.07(-4.17%)
Nov 20, 2023 1.670 1.711 1.655 1.680 441,667 +0.02(+1.20%)
Nov 17, 2023 1.670 1.700 1.660 1.660 510,430 +0.00(+0.00%)
Nov 16, 2023 1.710 1.740 1.660 1.660 263,235 -0.06(-3.49%)
Nov 15, 2023 1.710 1.810 1.710 1.720 515,319 -0.03(-1.71%)
Nov 14, 2023 1.660 1.755 1.660 1.750 690,361 +0.12(+7.36%)
Nov 13, 2023 1.610 1.650 1.560 1.630 219,995 +0.03(+1.87%)
Nov 10, 2023 1.640 1.640 1.550 1.600 719,629 -0.03(-1.84%)
Nov 09, 2023 1.690 1.705 1.610 1.630 386,541 -0.06(-3.55%)
Nov 08, 2023 1.830 1.840 1.642 1.690 970,890 -0.14(-7.65%)
Nov 07, 2023 1.810 1.880 1.720 1.830 1,076,002 +0.08(+4.57%)
Nov 06, 2023 1.830 1.870 1.690 1.750 544,973 -0.08(-4.37%)
Nov 03, 2023 1.740 1.850 1.740 1.830 708,984 +0.10(+5.78%)
Nov 02, 2023 1.580 1.740 1.570 1.730 1,016,931 +0.20(+13.07%)
Nov 01, 2023 1.580 1.580 1.500 1.530 466,628 -0.04(-2.55%)
Oct 31, 2023 1.610 1.610 1.530 1.570 801,981 -0.02(-1.26%)
Oct 30, 2023 1.650 1.670 1.590 1.590 549,858 -0.05(-3.05%)
Oct 27, 2023 1.720 1.730 1.630 1.640 663,374 -0.05(-2.96%)
Oct 26, 2023 1.740 1.785 1.680 1.690 591,717 -0.08(-4.52%)
Oct 25, 2023 1.720 1.790 1.710 1.770 646,417 +0.03(+1.72%)
Oct 24, 2023 1.730 1.818 1.730 1.740 536,846 +0.01(+0.58%)
Oct 23, 2023 1.750 1.770 1.690 1.730 436,899 -0.06(-3.35%)
Oct 20, 2023 1.720 1.790 1.700 1.790 466,452 +0.06(+3.47%)
Oct 19, 2023 1.810 1.810 1.730 1.730 596,025 -0.08(-4.42%)
Oct 18, 2023 1.900 1.900 1.810 1.810 463,302 -0.11(-5.73%)
Oct 17, 2023 1.860 1.930 1.850 1.920 263,661 +0.05(+2.67%)
Oct 16, 2023 1.840 1.910 1.830 1.870 527,305 +0.05(+2.75%)
Oct 13, 2023 1.840 1.880 1.810 1.820 390,016 -0.04(-2.15%)
Oct 12, 2023 1.950 1.950 1.840 1.860 395,694 -0.08(-4.12%)
Oct 11, 2023 1.950 1.988 1.920 1.940 502,108 -0.03(-1.52%)
Oct 10, 2023 1.850 2.000 1.850 1.970 1,103,692 +0.13(+7.07%)
Oct 09, 2023 1.860 1.860 1.790 1.840 220,088 -0.04(-2.13%)
Oct 06, 2023 1.770 1.880 1.760 1.880 567,261 +0.08(+4.44%)
Oct 05, 2023 1.780 1.800 1.730 1.800 529,991 +0.00(+0.00%)
Oct 04, 2023 1.750 1.810 1.720 1.800 488,252 +0.05(+2.86%)
Oct 03, 2023 1.810 1.820 1.750 1.750 765,381 -0.07(-3.85%)
Oct 02, 2023 1.900 1.905 1.810 1.820 888,980 -0.09(-4.71%)
Sep 29, 2023 1.910 1.990 1.900 1.910 419,086 +0.00(+0.00%)
Sep 28, 2023 1.900 1.930 1.860 1.910 2,244,222 -0.02(-1.04%)
Sep 27, 2023 1.880 1.940 1.860 1.930 850,866 +0.07(+3.76%)
Sep 26, 2023 1.900 1.970 1.860 1.860 618,549 -0.06(-3.12%)
Sep 25, 2023 1.960 1.950 1.900 1.920 535,536 -0.03(-1.54%)
Sep 22, 2023 1.930 2.018 1.930 1.950 575,757 +0.00(+0.00%)
Sep 21, 2023 2.000 2.000 1.950 1.950 559,767 -0.06(-2.99%)
Sep 20, 2023 2.050 2.070 2.000 2.010 492,954 -0.01(-0.50%)
Sep 19, 2023 2.050 2.060 2.020 2.020 290,269 -0.01(-0.49%)
Sep 18, 2023 2.040 2.070 2.020 2.030 303,506 +0.00(+0.00%)
Sep 15, 2023 2.080 2.110 2.030 2.030 730,029 -0.06(-2.87%)
Sep 14, 2023 2.110 2.150 2.080 2.090 437,207 +0.00(+0.00%)
Sep 13, 2023 2.160 2.170 2.062 2.090 488,980 -0.05(-2.34%)
Sep 12, 2023 2.170 2.240 2.135 2.140 344,174 -0.08(-3.60%)
Sep 11, 2023 2.160 2.270 2.135 2.220 545,381 +0.07(+3.26%)
Sep 08, 2023 2.060 2.160 2.060 2.150 653,252 +0.06(+2.87%)
Sep 07, 2023 2.060 2.100 2.010 2.090 365,464 -0.01(-0.48%)
Sep 06, 2023 2.130 2.165 2.065 2.100 297,253 -0.04(-1.87%)
Sep 05, 2023 2.170 2.250 2.100 2.140 496,943 -0.06(-2.73%)
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.