Lightning Emotors Inc (NY: ZEV )

7.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 7.900 7.950 7.420 7.660 541,256 -0.30(-3.77%)
Oct 21, 2021 7.770 7.990 7.730 7.960 389,912 +0.12(+1.53%)
Oct 20, 2021 8.020 8.020 7.620 7.840 577,565 -0.18(-2.24%)
Oct 19, 2021 8.080 8.090 7.800 8.020 388,146 +0.13(+1.65%)
Oct 18, 2021 7.830 7.950 7.700 7.890 250,295 +0.01(+0.13%)
Oct 15, 2021 8.120 8.190 7.771 7.880 425,735 -0.26(-3.19%)
Oct 14, 2021 8.300 8.300 8.013 8.140 244,749 -0.05(-0.61%)
Oct 13, 2021 8.240 8.292 8.030 8.190 430,847 -0.02(-0.24%)
Oct 12, 2021 7.680 8.230 7.571 8.210 562,711 +0.60(+7.88%)
Oct 11, 2021 7.540 7.870 7.540 7.610 404,087 -0.06(-0.78%)
Oct 08, 2021 7.960 7.969 7.650 7.670 490,507 -0.26(-3.28%)
Oct 07, 2021 8.080 8.180 7.860 7.930 655,011 -0.06(-0.75%)
Oct 06, 2021 8.150 8.380 7.860 7.990 864,416 -0.50(-5.89%)
Oct 05, 2021 8.420 8.500 8.135 8.490 641,840 +0.16(+1.92%)
Oct 04, 2021 8.450 8.550 8.112 8.330 469,632 -0.32(-3.70%)
Oct 01, 2021 8.630 8.650 8.170 8.650 485,256 +0.10(+1.17%)
Sep 30, 2021 8.950 8.953 8.380 8.550 748,124 -0.31(-3.50%)
Sep 29, 2021 8.900 9.170 8.752 8.860 420,935 -0.08(-0.89%)
Sep 28, 2021 8.880 9.073 8.580 8.940 754,086 -0.04(-0.45%)
Sep 27, 2021 8.860 9.110 8.740 8.980 383,897 +0.08(+0.90%)
Sep 24, 2021 8.850 8.940 8.600 8.900 879,509 -0.15(-1.66%)
Sep 23, 2021 9.250 9.270 8.750 9.050 2,070,755 -0.07(-0.77%)
Sep 22, 2021 8.880 9.260 8.860 9.120 584,007 +0.28(+3.17%)
Sep 21, 2021 8.850 9.010 8.680 8.840 542,190 +0.11(+1.26%)
Sep 20, 2021 9.000 9.340 8.600 8.730 1,485,660 -0.72(-7.62%)
Sep 17, 2021 9.090 9.480 8.943 9.450 2,260,768 +0.40(+4.42%)
Sep 16, 2021 8.980 9.180 8.907 9.050 802,577 -0.10(-1.09%)
Sep 15, 2021 9.070 9.300 8.710 9.150 1,077,233 +0.16(+1.78%)
Sep 14, 2021 9.580 9.830 8.830 8.990 1,617,154 -0.56(-5.86%)
Sep 13, 2021 9.940 10.10 9.110 9.550 2,051,476 -0.38(-3.83%)
Sep 10, 2021 9.640 10.34 9.250 9.930 4,619,955 +0.54(+5.75%)
Sep 09, 2021 9.140 9.840 8.940 9.390 3,582,525 +0.45(+5.03%)
Sep 08, 2021 9.000 9.200 8.720 8.940 1,614,565 -0.09(-1.00%)
Sep 07, 2021 9.130 9.375 8.720 9.030 1,462,344 -0.25(-2.69%)
Sep 03, 2021 8.710 9.470 8.550 9.280 2,376,580 +0.38(+4.27%)
Sep 02, 2021 9.120 9.150 8.680 8.900 1,925,834 -0.01(-0.11%)
Sep 01, 2021 8.900 9.190 8.543 8.910 3,035,090 -0.14(-1.55%)
Aug 31, 2021 9.370 10.50 8.820 9.050 33,282,408 +0.40(+4.62%)
Aug 30, 2021 7.760 9.200 7.610 8.650 5,762,941 +1.15(+15.33%)
Aug 27, 2021 7.300 7.650 7.300 7.500 659,145 +0.12(+1.63%)
Aug 26, 2021 7.420 7.520 7.126 7.380 954,076 -0.06(-0.81%)
Aug 25, 2021 7.430 7.550 7.200 7.440 1,241,646 -0.07(-0.93%)
Aug 24, 2021 7.640 7.660 7.300 7.510 907,612 -0.07(-0.92%)
Aug 23, 2021 7.620 8.120 7.510 7.580 1,121,707 +0.04(+0.53%)
Aug 20, 2021 7.450 7.670 7.360 7.540 818,255 +0.10(+1.34%)
Aug 19, 2021 7.900 7.980 7.440 7.440 1,405,002 -0.54(-6.77%)
Aug 18, 2021 8.050 8.340 7.900 7.980 1,277,367 -0.02(-0.25%)
Aug 17, 2021 8.300 8.670 7.770 8.000 5,144,699 -1.63(-16.93%)
Aug 16, 2021 9.180 10.18 8.900 9.630 5,852,817 +0.62(+6.88%)
Aug 13, 2021 9.900 9.930 8.900 9.010 3,787,762 -0.99(-9.90%)
Aug 12, 2021 10.13 10.47 9.310 10.00 5,174,754 -0.17(-1.67%)
Aug 11, 2021 11.04 12.13 10.15 10.17 22,103,265 -1.43(-12.33%)
Aug 10, 2021 9.880 12.10 9.350 11.60 153,199,395 +5.19(+80.97%)
Aug 09, 2021 6.270 6.470 6.130 6.410 318,734 +0.13(+2.07%)
Aug 06, 2021 6.580 6.650 6.220 6.280 437,403 -0.27(-4.12%)
Aug 05, 2021 6.430 6.686 6.400 6.550 200,545 +0.12(+1.87%)
Aug 04, 2021 6.310 6.590 6.310 6.430 224,483 +0.02(+0.31%)
Aug 03, 2021 6.750 6.760 6.410 6.410 231,310 -0.18(-2.73%)
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.