Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Lotus Technology Inc. - American Depositary Shares (NQ: LOT )

4.550 +0.220 (+5.08%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	4.330	4.642	4.320	4.550	256,714	+0.22(+5.08%)
Nov 07, 2024	4.320	4.470	4.290	4.330	133,947	+0.01(+0.23%)
Nov 06, 2024	4.200	4.370	4.150	4.320	106,767	+0.08(+1.89%)
Nov 05, 2024	4.440	4.490	4.230	4.240	98,588	-0.13(-2.97%)
Nov 04, 2024	4.400	4.640	4.320	4.370	134,610	+0.02(+0.46%)
Nov 01, 2024	4.450	4.510	4.300	4.350	128,903	-0.04(-0.91%)
Oct 31, 2024	4.320	4.470	4.230	4.390	171,379	+0.06(+1.39%)
Oct 30, 2024	4.260	4.360	4.230	4.330	91,124	+0.04(+0.96%)
Oct 29, 2024	4.350	4.355	4.235	4.289	87,206	-0.00(-0.02%)
Oct 28, 2024	4.340	4.455	4.290	4.290	107,250	-0.01(-0.23%)
Oct 25, 2024	4.700	4.700	4.300	4.300	121,072	-0.15(-3.37%)
Oct 24, 2024	4.620	4.652	4.420	4.450	121,191	-0.03(-0.67%)
Oct 23, 2024	4.480	4.500	4.350	4.480	109,519	+0.03(+0.67%)
Oct 22, 2024	4.450	4.510	4.350	4.450	99,431	+0.10(+2.30%)
Oct 21, 2024	4.870	4.870	4.330	4.350	130,366	-0.48(-9.94%)
Oct 18, 2024	4.530	4.860	4.450	4.830	107,882	+0.25(+5.46%)
Oct 17, 2024	4.360	4.580	4.260	4.580	104,155	+0.24(+5.53%)
Oct 16, 2024	4.360	4.558	4.300	4.340	109,442	-0.02(-0.46%)
Oct 15, 2024	4.550	4.570	4.260	4.360	137,484	-0.19(-4.28%)
Oct 14, 2024	4.500	4.570	4.470	4.555	87,936	+0.04(+0.77%)
Oct 11, 2024	4.410	4.640	4.360	4.520	100,337	+0.05(+1.12%)
Oct 10, 2024	4.650	4.655	4.415	4.470	127,596	-0.11(-2.40%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Lotus Technology Inc. - American Depositary Shares (NQ: LOT )

Historical Prices