ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.390 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 4.320 4.470 4.230 4.390 171,379 +0.06(+1.39%)
Oct 30, 2024 4.260 4.360 4.230 4.330 91,124 +0.04(+0.96%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.