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

The Lion Electric Co. (NY: LEV )

1.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 29, 2023 1.750 1.840 1.720 1.770 683,866 +0.01(+0.57%)
Dec 28, 2023 1.770 1.820 1.760 1.760 544,570 -0.01(-0.56%)
Dec 27, 2023 1.820 1.840 1.770 1.770 415,497 -0.07(-3.80%)
Dec 26, 2023 1.840 1.850 1.790 1.840 256,099 +0.05(+2.79%)
Dec 22, 2023 1.760 1.830 1.750 1.790 295,821 +0.02(+1.13%)
Dec 21, 2023 1.860 1.870 1.735 1.770 693,126 -0.05(-2.75%)
Dec 20, 2023 1.900 1.925 1.810 1.820 559,407 -0.10(-5.21%)
Dec 19, 2023 1.850 1.940 1.850 1.920 548,961 +0.09(+4.92%)
Dec 18, 2023 1.880 1.900 1.830 1.830 369,006 -0.05(-2.66%)
Dec 15, 2023 1.900 1.940 1.840 1.880 1,048,107 +0.01(+0.53%)
Dec 14, 2023 1.750 1.890 1.720 1.870 881,472 +0.16(+9.36%)
Dec 13, 2023 1.600 1.750 1.600 1.710 934,900 +0.09(+5.56%)
Dec 12, 2023 1.680 1.680 1.600 1.620 299,446 -0.04(-2.41%)
Dec 11, 2023 1.710 1.730 1.660 1.660 570,718 -0.07(-4.05%)
Dec 08, 2023 1.650 1.750 1.650 1.730 322,689 +0.07(+4.22%)
Dec 07, 2023 1.700 1.720 1.660 1.660 318,413 -0.02(-1.19%)
Dec 06, 2023 1.680 1.770 1.670 1.680 413,780 -0.02(-1.18%)
Dec 05, 2023 1.750 1.750 1.675 1.700 245,389 -0.04(-2.30%)
Dec 04, 2023 1.700 1.785 1.670 1.740 378,346 +0.05(+2.96%)
Dec 01, 2023 1.600 1.700 1.580 1.690 370,324 +0.10(+6.29%)
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%)
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.