Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lotus Technology Inc. - American Depositary Shares
(NQ:
LOT
)
4.580
-0.170 (-3.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 9, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 03, 2024
5.600
5.720
5.100
5.500
100,816
-0.02(-0.36%)
Aug 30, 2024
5.560
5.590
5.450
5.520
19,541
-0.04(-0.72%)
Aug 29, 2024
5.490
5.750
5.400
5.560
52,101
-0.05(-0.89%)
Aug 28, 2024
5.390
5.720
5.380
5.610
63,687
-0.02(-0.36%)
Aug 27, 2024
5.760
5.760
5.294
5.630
103,738
+0.01(+0.18%)
Aug 26, 2024
5.230
5.660
5.025
5.620
102,963
+0.45(+8.70%)
Aug 23, 2024
5.240
5.590
4.880
5.170
118,363
-0.19(-3.54%)
Aug 22, 2024
5.490
5.640
5.240
5.360
48,535
-0.16(-2.90%)
Aug 21, 2024
5.860
6.030
5.370
5.520
66,316
+0.00(+0.00%)
Aug 20, 2024
5.880
6.000
5.420
5.520
31,618
-0.48(-8.00%)
Aug 19, 2024
6.140
6.487
5.790
6.000
127,916
-0.06(-0.99%)
Aug 16, 2024
5.520
6.200
5.400
6.060
118,902
+0.66(+12.22%)
Aug 15, 2024
5.430
5.600
5.290
5.400
33,160
+0.01(+0.19%)
Aug 14, 2024
5.450
5.450
4.500
5.390
126,756
+0.07(+1.32%)
Aug 13, 2024
5.190
5.450
5.100
5.320
54,839
+0.15(+2.90%)
Aug 12, 2024
5.500
5.710
5.060
5.170
83,664
-0.34(-6.17%)
Aug 09, 2024
5.400
5.580
5.400
5.510
12,692
+0.00(+0.00%)
Aug 08, 2024
5.650
5.700
5.000
5.510
45,344
-0.14(-2.48%)
Aug 07, 2024
5.960
6.038
5.510
5.650
26,327
-0.25(-4.24%)
Aug 06, 2024
5.850
6.040
5.850
5.900
11,875
+0.10(+1.72%)
Aug 05, 2024
5.500
5.850
5.200
5.800
44,680
+0.20(+3.57%)
Aug 02, 2024
5.550
5.740
5.550
5.600
11,330
+0.00(+0.00%)
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
.