Skip to main content

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

6.280 -0.020 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.