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

The Lion Electric Co. (NY: LEV )

1.000 +0.030 (+3.09%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Aug 31, 2023 2.190 2.220 2.140 2.180 464,217 -0.02(-0.91%)
Aug 30, 2023 2.190 2.220 2.151 2.200 357,508 -0.01(-0.45%)
Aug 29, 2023 2.120 2.220 2.100 2.210 510,590 +0.07(+3.27%)
Aug 28, 2023 2.090 2.145 2.050 2.140 509,808 +0.09(+4.39%)
Aug 25, 2023 2.010 2.080 1.965 2.050 532,672 +0.05(+2.50%)
Aug 24, 2023 2.160 2.160 1.990 2.000 1,082,619 -0.15(-6.98%)
Aug 23, 2023 2.030 2.190 2.010 2.150 908,403 +0.13(+6.44%)
Aug 22, 2023 2.050 2.050 1.945 2.020 577,918 -0.01(-0.49%)
Aug 21, 2023 2.060 2.060 1.990 2.030 642,311 -0.02(-0.98%)
Aug 18, 2023 2.040 2.080 2.012 2.050 467,273 +0.01(+0.49%)
Aug 17, 2023 2.130 2.140 2.040 2.040 712,689 -0.08(-3.77%)
Aug 16, 2023 2.250 2.290 2.120 2.120 653,518 -0.14(-6.19%)
Aug 15, 2023 2.300 2.330 2.220 2.260 585,273 -0.07(-3.00%)
Aug 14, 2023 2.270 2.348 2.220 2.330 697,094 +0.03(+1.30%)
Aug 11, 2023 2.200 2.310 2.200 2.300 599,572 +0.07(+3.14%)
Aug 10, 2023 2.240 2.320 2.220 2.230 1,066,740 -0.01(-0.45%)
Aug 09, 2023 2.300 2.310 2.220 2.240 890,647 -0.08(-3.45%)
Aug 08, 2023 2.240 2.340 2.205 2.320 724,879 +0.04(+1.75%)
Aug 07, 2023 2.230 2.290 2.130 2.280 892,797 +0.01(+0.44%)
Aug 04, 2023 2.300 2.340 2.240 2.270 1,189,646 -0.08(-3.40%)
Aug 03, 2023 2.400 2.400 2.240 2.350 1,474,514 -0.06(-2.49%)
Aug 02, 2023 2.500 2.540 2.375 2.410 1,520,767 -0.16(-6.23%)
Aug 01, 2023 2.630 2.660 2.530 2.570 1,636,875 -0.05(-1.91%)
Jul 31, 2023 2.480 2.680 2.440 2.620 2,104,355 +0.15(+6.07%)
Jul 28, 2023 2.340 2.470 2.330 2.470 1,185,745 +0.15(+6.47%)
Jul 27, 2023 2.420 2.430 2.280 2.320 1,019,552 -0.05(-2.11%)
Jul 26, 2023 2.340 2.420 2.300 2.370 1,031,536 +0.05(+2.16%)
Jul 25, 2023 2.390 2.440 2.300 2.320 1,293,954 -0.11(-4.53%)
Jul 24, 2023 2.490 2.490 2.330 2.430 965,496 -0.02(-0.82%)
Jul 21, 2023 2.340 2.500 2.330 2.450 1,114,292 +0.09(+3.81%)
Jul 20, 2023 2.510 2.540 2.320 2.360 1,237,769 -0.19(-7.45%)
Jul 19, 2023 2.470 2.570 2.430 2.550 1,526,818 +0.11(+4.51%)
Jul 18, 2023 2.290 2.445 2.245 2.440 1,518,247 +0.16(+7.02%)
Jul 17, 2023 2.150 2.459 2.130 2.280 4,004,407 +0.16(+7.55%)
Jul 14, 2023 2.170 2.210 2.095 2.120 435,053 -0.07(-3.20%)
Jul 13, 2023 2.200 2.250 2.160 2.190 619,602 -0.02(-0.90%)
Jul 12, 2023 2.140 2.220 2.120 2.210 685,824 +0.07(+3.27%)
Jul 11, 2023 2.100 2.210 2.060 2.140 897,118 +0.05(+2.39%)
Jul 10, 2023 2.040 2.100 1.960 2.090 788,981 +0.05(+2.45%)
Jul 07, 2023 1.980 2.070 1.960 2.040 654,018 +0.07(+3.55%)
Jul 06, 2023 1.950 1.970 1.880 1.970 492,521 -0.03(-1.50%)
Jul 05, 2023 2.050 2.070 1.940 2.000 837,178 -0.06(-2.91%)
Jul 03, 2023 1.900 2.070 1.885 2.060 816,492 +0.21(+11.35%)
Jun 30, 2023 1.940 1.950 1.840 1.850 1,258,863 -0.09(-4.64%)
Jun 29, 2023 1.940 1.995 1.900 1.940 1,197,037 +0.00(+0.00%)
Jun 28, 2023 1.890 1.940 1.850 1.940 395,060 +0.05(+2.65%)
Jun 27, 2023 1.860 1.900 1.819 1.890 664,993 +0.03(+1.61%)
Jun 26, 2023 1.920 1.940 1.850 1.860 498,093 -0.07(-3.63%)
Jun 23, 2023 1.880 1.940 1.850 1.930 556,057 +0.04(+2.12%)
Jun 22, 2023 1.950 1.960 1.850 1.890 584,105 -0.03(-1.56%)
Jun 21, 2023 1.920 1.950 1.880 1.920 503,787 +0.01(+0.52%)
Jun 20, 2023 1.950 1.965 1.910 1.910 527,124 +0.00(+0.00%)
Jun 16, 2023 2.050 2.060 1.910 1.910 2,326,997 -0.13(-6.37%)
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.