Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightning Emotors Inc (NY: ZEV )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 18, 2023 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 (%)
Jan 31, 2023 0.8243 0.8848 0.8150 0.8686 1,440,328 +0.06(+7.25%)
Jan 30, 2023 0.8000 0.8200 0.7600 0.8099 1,125,055 +0.01(+1.54%)
Jan 27, 2023 0.8000 0.8700 0.7600 0.7976 2,071,912 +0.03(+3.45%)
Jan 26, 2023 0.8100 0.8300 0.7505 0.7710 1,273,722 +0.00(+0.30%)
Jan 25, 2023 0.8200 0.8269 0.7225 0.7687 1,227,507 -0.03(-4.06%)
Jan 24, 2023 0.7800 0.8500 0.7600 0.8012 1,877,210 +0.01(+1.68%)
Jan 23, 2023 0.7500 0.8000 0.7110 0.7880 2,574,763 +0.06(+7.93%)
Jan 20, 2023 0.6141 0.7301 0.6140 0.7301 2,477,335 +0.12(+20.62%)
Jan 19, 2023 0.6900 0.6986 0.5900 0.6053 2,313,391 -0.07(-10.99%)
Jan 18, 2023 0.7300 0.7593 0.6650 0.6800 1,482,803 -0.04(-5.82%)
Jan 17, 2023 0.7300 0.7550 0.6500 0.7220 3,513,743 +0.01(+0.98%)
Jan 13, 2023 0.6300 0.7799 0.6100 0.7150 4,602,995 +0.11(+19.17%)
Jan 12, 2023 0.5200 0.6100 0.4950 0.6000 1,782,398 +0.11(+22.67%)
Jan 11, 2023 0.4800 0.5000 0.4251 0.4891 2,993,498 -0.04(-8.24%)
Jan 10, 2023 0.5800 0.5779 0.5209 0.5330 1,737,092 -0.01(-1.68%)
Jan 09, 2023 0.5300 0.5500 0.5050 0.5421 1,954,562 +0.03(+5.04%)
Jan 06, 2023 0.4500 0.5437 0.4500 0.5161 2,842,374 +0.07(+16.76%)
Jan 05, 2023 0.4199 0.4514 0.4100 0.4420 1,360,443 +0.03(+6.20%)
Jan 04, 2023 0.4100 0.4200 0.3519 0.4162 2,170,326 +0.01(+1.51%)
Jan 03, 2023 0.4100 0.4500 0.3625 0.4100 4,741,461 +0.04(+11.87%)
Dec 30, 2022 0.3582 0.3977 0.3400 0.3665 3,418,365 +0.04(+12.15%)
Dec 29, 2022 0.3100 0.3404 0.3000 0.3268 6,230,440 +0.02(+6.28%)
Dec 28, 2022 0.3000 0.3404 0.2907 0.3075 1,638,952 +0.00(+1.38%)
Dec 27, 2022 0.3399 0.3400 0.3026 0.3033 1,235,878 -0.03(-8.62%)
Dec 23, 2022 0.3774 0.3868 0.3100 0.3319 2,502,293 -0.03(-7.83%)
Dec 22, 2022 0.4000 0.4278 0.3600 0.3601 2,456,669 -0.06(-14.67%)
Dec 21, 2022 0.4500 0.4798 0.4200 0.4220 874,771 -0.01(-1.33%)
Dec 20, 2022 0.4500 0.4600 0.4200 0.4277 1,317,688 -0.02(-5.29%)
Dec 19, 2022 0.5435 0.5500 0.4400 0.4516 2,718,122 -0.09(-17.12%)
Dec 16, 2022 0.5986 0.6400 0.5425 0.5449 1,731,519 -0.06(-9.98%)
Dec 15, 2022 0.5200 0.6300 0.5200 0.6053 1,913,492 +0.08(+14.68%)
Dec 14, 2022 0.5170 0.5520 0.5101 0.5278 691,621 +0.01(+1.42%)
Dec 13, 2022 0.5400 0.5500 0.5051 0.5204 660,087 +0.01(+1.66%)
Dec 12, 2022 0.5146 0.5299 0.5030 0.5119 669,918 -0.00(-0.27%)
Dec 09, 2022 0.5401 0.5711 0.5101 0.5133 581,795 -0.04(-7.71%)
Dec 08, 2022 0.5618 0.5882 0.5400 0.5562 1,539,307 -0.00(-0.70%)
Dec 07, 2022 0.5469 0.5699 0.5251 0.5601 1,070,141 +0.03(+4.75%)
Dec 06, 2022 0.5500 0.5766 0.5012 0.5347 1,470,063 -0.02(-3.76%)
Dec 05, 2022 0.5800 0.6100 0.5430 0.5556 1,543,890 -0.03(-5.30%)
Dec 02, 2022 0.6100 0.6249 0.5400 0.5867 2,022,554 -0.03(-5.14%)
Dec 01, 2022 0.6900 0.6900 0.6039 0.6185 1,015,729 -0.06(-9.30%)
Nov 30, 2022 0.6599 0.6899 0.6401 0.6819 965,376 +0.04(+6.55%)
Nov 29, 2022 0.6600 0.6599 0.6200 0.6400 712,501 -0.01(-1.70%)
Nov 28, 2022 0.6467 0.6671 0.6100 0.6511 1,221,506 -0.02(-2.40%)
Nov 25, 2022 0.6099 0.6900 0.6060 0.6671 835,071 +0.06(+10.30%)
Nov 23, 2022 0.6099 0.6099 0.5506 0.6048 1,730,767 +0.01(+2.20%)
Nov 22, 2022 0.6200 0.6312 0.5801 0.5918 1,737,243 -0.02(-3.44%)
Nov 21, 2022 0.5899 0.6700 0.5850 0.6129 4,388,272 +0.03(+5.55%)
Nov 18, 2022 0.7300 0.7300 0.5600 0.5807 6,038,341 -0.08(-12.57%)
Nov 17, 2022 1.090 1.100 0.6641 0.6642 7,440,583 -0.45(-40.16%)
Nov 16, 2022 1.160 1.160 1.090 1.110 455,536 -0.04(-3.48%)
Nov 15, 2022 1.270 1.290 1.145 1.150 1,052,957 -0.10(-8.00%)
Nov 14, 2022 1.200 1.260 1.190 1.250 500,296 +0.06(+5.04%)
Nov 11, 2022 1.250 1.370 1.100 1.190 2,758,735 -0.05(-4.03%)
Nov 10, 2022 1.240 1.260 1.200 1.240 651,039 +0.14(+12.73%)
Nov 09, 2022 1.260 1.260 1.100 1.100 1,050,059 -0.17(-13.39%)
Nov 08, 2022 1.420 1.430 1.270 1.270 462,448 -0.07(-5.22%)
Nov 07, 2022 1.440 1.440 1.264 1.340 596,510 -0.07(-4.96%)
Nov 04, 2022 1.440 1.500 1.370 1.410 498,986 +0.00(+0.00%)
Nov 03, 2022 1.400 1.500 1.343 1.410 220,009 -0.01(-0.70%)
Nov 02, 2022 1.550 1.420 1.420 307,054 -0.12(-7.79%)
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.