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)

1.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 1.510 1.615 1.350 1.490 498,192 +0.03(+2.05%)
Apr 09, 2026 1.280 1.469 1.280 1.460 149,261 +0.20(+15.87%)
Apr 08, 2026 1.210 1.320 1.210 1.260 99,542 +0.06(+5.00%)
Apr 07, 2026 1.120 1.220 1.100 1.200 132,771 +0.07(+6.19%)
Apr 06, 2026 1.130 1.146 1.090 1.130 75,890 +0.00(+0.00%)
Apr 02, 2026 1.140 1.155 1.100 1.130 39,728 -0.04(-3.42%)
Apr 01, 2026 1.190 1.200 1.129 1.170 33,966 +0.02(+1.74%)
Mar 31, 2026 1.140 1.150 1.100 1.150 33,313 +0.04(+3.60%)
Mar 30, 2026 1.120 1.140 1.090 1.110 76,701 +0.01(+0.91%)
Mar 27, 2026 1.210 1.210 1.090 1.100 42,380 -0.06(-5.17%)
Mar 26, 2026 1.180 1.210 1.130 1.160 64,299 -0.02(-1.28%)
Mar 25, 2026 1.100 1.250 1.100 1.175 112,143 +0.06(+5.86%)
Mar 24, 2026 1.180 1.180 1.080 1.110 66,006 +0.04(+3.74%)
Mar 23, 2026 1.080 1.108 1.070 1.070 41,889 -0.01(-0.93%)
Mar 20, 2026 1.090 1.110 1.080 1.080 24,222 -0.01(-0.92%)
Mar 19, 2026 1.090 1.100 1.060 1.090 26,633 +0.00(+0.00%)
Mar 18, 2026 1.090 1.120 1.080 1.090 26,645 -0.02(-1.80%)
Mar 17, 2026 1.180 1.180 1.080 1.110 50,547 +0.01(+0.91%)
Mar 16, 2026 1.130 1.130 1.080 1.100 42,731 -0.03(-2.65%)
Mar 13, 2026 1.200 1.200 1.110 1.130 47,822 -0.03(-2.59%)
Mar 12, 2026 1.200 1.200 1.140 1.160 19,585 -0.03(-2.52%)
Mar 11, 2026 1.210 1.240 1.160 1.190 63,026 +0.00(+0.00%)
Mar 10, 2026 1.130 1.210 1.128 1.190 141,599 +0.07(+6.25%)
Mar 09, 2026 1.090 1.160 1.080 1.120 65,122 +0.01(+0.90%)
Mar 06, 2026 1.100 1.120 1.090 1.110 48,317 +0.03(+2.78%)
Mar 05, 2026 1.100 1.130 1.070 1.080 61,110 +0.00(+0.00%)
Mar 04, 2026 1.070 1.127 1.052 1.080 69,016 +0.01(+0.93%)
Mar 03, 2026 1.100 1.114 1.000 1.070 103,370 -0.04(-3.60%)
Mar 02, 2026 1.160 1.160 1.072 1.110 74,436 -0.04(-3.48%)
Feb 27, 2026 1.150 1.170 1.140 1.150 55,154 +0.00(+0.00%)
Feb 26, 2026 1.140 1.220 1.140 1.150 107,262 +0.01(+0.88%)
Feb 25, 2026 1.140 1.145 1.120 1.140 18,565 +0.01(+0.88%)
Feb 24, 2026 1.090 1.130 1.090 1.130 17,799 +0.01(+0.89%)
Feb 23, 2026 1.140 1.140 1.090 1.120 30,671 +0.01(+0.90%)
Feb 20, 2026 1.110 1.170 1.070 1.110 25,612 +0.02(+1.83%)
Feb 19, 2026 1.080 1.100 1.070 1.090 28,656 -0.02(-1.80%)
Feb 18, 2026 1.100 1.120 1.070 1.110 52,321 +0.01(+0.91%)
Feb 17, 2026 1.100 1.140 1.080 1.100 61,949 -0.01(-0.90%)
Feb 13, 2026 1.130 1.180 1.100 1.110 124,352 +0.02(+1.83%)
Feb 12, 2026 1.210 1.210 1.090 1.090 118,972 -0.11(-9.17%)
Feb 11, 2026 1.198 1.235 1.180 1.200 91,992 +0.02(+1.69%)
Feb 10, 2026 1.170 1.190 1.170 1.180 32,490 +0.02(+1.72%)
Feb 09, 2026 1.160 1.188 1.150 1.160 47,891 +0.01(+0.87%)
Feb 06, 2026 1.140 1.170 1.070 1.150 157,094 +0.04(+3.60%)
Feb 05, 2026 1.190 1.190 1.100 1.110 106,086 -0.05(-4.31%)
Feb 04, 2026 1.160 1.190 1.131 1.160 77,881 +0.00(+0.00%)
Feb 03, 2026 1.200 1.220 1.140 1.160 139,237 -0.03(-2.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.