Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.550 +0.160 (+6.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 2.390 2.570 2.380 2.550 128,403 +0.16(+6.69%)
Feb 13, 2025 2.390 2.470 2.310 2.390 141,921 +0.15(+6.70%)
Feb 12, 2025 2.610 2.620 2.210 2.240 240,716 -0.25(-10.04%)
Feb 11, 2025 2.480 2.510 2.360 2.490 62,237 +0.03(+1.22%)
Feb 10, 2025 2.630 2.680 2.420 2.460 104,252 -0.17(-6.46%)
Feb 07, 2025 2.630 2.750 2.630 2.630 132,229 -0.03(-1.13%)
Feb 06, 2025 2.810 2.820 2.620 2.660 97,157 -0.11(-4.14%)
Feb 05, 2025 2.700 2.830 2.680 2.775 79,548 -0.02(-0.54%)
Feb 04, 2025 2.670 2.790 2.670 2.790 81,413 +0.13(+4.89%)
Feb 03, 2025 2.760 2.760 2.610 2.660 108,599 -0.07(-2.56%)
Jan 31, 2025 2.810 3.000 2.730 2.730 97,072 -0.12(-4.21%)
Jan 30, 2025 2.840 3.040 2.820 2.850 94,232 +0.01(+0.35%)
Jan 29, 2025 2.950 2.970 2.800 2.840 95,188 -0.13(-4.38%)
Jan 28, 2025 3.010 3.120 2.730 2.970 119,880 -0.01(-0.34%)
Jan 27, 2025 3.220 3.220 2.970 2.980 125,635 -0.21(-6.58%)
Jan 24, 2025 3.240 3.350 3.050 3.190 114,820 -0.02(-0.62%)
Jan 23, 2025 3.210 3.340 3.100 3.210 118,911 +0.01(+0.31%)
Jan 22, 2025 3.210 3.300 3.100 3.200 135,452 +0.00(+0.00%)
Jan 21, 2025 3.440 3.518 3.170 3.200 127,925 -0.27(-7.78%)
Jan 17, 2025 3.630 3.650 3.330 3.470 133,397 -0.07(-1.98%)
Jan 16, 2025 3.400 3.570 3.210 3.540 138,630 +0.36(+11.32%)
Jan 15, 2025 3.230 3.410 3.150 3.180 138,834 -0.08(-2.45%)
Jan 14, 2025 3.340 3.455 3.050 3.260 159,124 -0.08(-2.40%)
Jan 13, 2025 3.590 3.680 3.300 3.340 193,693 -0.20(-5.65%)
Jan 10, 2025 3.640 3.861 3.500 3.540 124,615 -0.07(-1.94%)
Jan 08, 2025 3.860 3.925 3.500 3.610 118,156 -0.38(-9.52%)
Jan 07, 2025 3.890 4.050 3.650 3.990 132,771 +0.23(+6.12%)
Jan 06, 2025 3.960 4.080 3.700 3.760 105,146 -0.07(-1.83%)
Jan 03, 2025 3.890 4.090 3.750 3.830 102,739 -0.06(-1.54%)
Jan 02, 2025 3.790 3.890 3.700 3.890 103,360 +0.28(+7.76%)
Dec 31, 2024 3.610 0 +0.01(+0.28%)
Dec 30, 2024 4.100 4.100 3.585 3.600 126,857 -0.56(-13.46%)
Dec 27, 2024 4.080 4.400 3.926 4.160 255,846 +0.13(+3.23%)
Dec 26, 2024 3.800 4.189 3.710 4.030 128,630 +0.12(+3.07%)
Dec 24, 2024 3.850 3.930 3.710 3.910 67,619 +0.02(+0.51%)
Dec 23, 2024 3.620 3.950 3.400 3.890 213,962 +0.24(+6.58%)
Dec 20, 2024 3.540 3.950 3.390 3.650 332,361 +0.19(+5.49%)
Dec 19, 2024 3.420 3.590 3.290 3.460 124,780 +0.04(+1.17%)
Dec 18, 2024 3.540 3.590 3.340 3.420 66,869 -0.14(-3.93%)
Dec 17, 2024 3.270 3.600 3.270 3.560 95,670 +0.23(+6.91%)
Dec 16, 2024 3.420 3.420 3.150 3.330 163,565 -0.08(-2.35%)
Dec 13, 2024 3.570 3.630 3.340 3.410 141,199 -0.16(-4.48%)
Dec 12, 2024 3.600 3.690 3.500 3.570 131,824 +0.01(+0.28%)
Dec 11, 2024 3.620 3.640 3.350 3.560 168,410 -0.10(-2.73%)
Dec 10, 2024 3.860 4.000 3.600 3.660 173,545 -0.20(-5.18%)
Dec 09, 2024 4.000 4.040 3.820 3.860 179,163 -0.07(-1.78%)
Dec 06, 2024 3.940 4.020 3.910 3.930 137,591 -0.01(-0.25%)
Dec 05, 2024 4.000 4.090 3.920 3.940 112,318 -0.04(-1.01%)
Dec 04, 2024 4.200 4.250 3.920 3.980 167,608 -0.31(-7.23%)
Dec 03, 2024 4.110 4.450 4.010 4.290 220,477 +0.17(+4.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.