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)

2.140 -0.020 (-0.93%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 30, 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 (%)
May 30, 2025 2.100 2.160 2.100 2.140 29,508 -0.02(-0.93%)
May 29, 2025 2.060 2.170 2.010 2.160 164,995 +0.13(+6.40%)
May 28, 2025 2.020 2.090 2.000 2.030 164,870 +0.04(+2.01%)
May 27, 2025 2.110 2.185 1.990 1.990 109,365 -0.14(-6.57%)
May 23, 2025 2.210 2.210 2.100 2.130 137,239 -0.08(-3.62%)
May 22, 2025 2.050 2.210 1.960 2.210 289,402 +0.14(+6.76%)
May 21, 2025 2.250 2.300 2.010 2.070 431,542 -0.20(-8.81%)
May 20, 2025 2.200 2.300 2.150 2.270 247,429 +0.08(+3.65%)
May 19, 2025 2.230 2.370 2.145 2.190 349,249 -0.04(-1.79%)
May 16, 2025 2.270 2.330 2.190 2.230 71,365 -0.03(-1.33%)
May 15, 2025 2.150 2.290 2.008 2.260 267,244 +0.10(+4.63%)
May 14, 2025 2.240 2.240 2.110 2.160 72,711 +0.02(+0.93%)
May 13, 2025 2.090 2.240 2.070 2.140 187,459 +0.05(+2.39%)
May 12, 2025 2.080 2.120 2.000 2.090 118,642 +0.09(+4.50%)
May 09, 2025 1.980 2.040 1.910 2.000 108,542 +0.04(+2.04%)
May 08, 2025 1.910 1.970 1.850 1.960 81,657 +0.12(+6.52%)
May 07, 2025 1.900 1.940 1.751 1.840 50,468 -0.03(-1.60%)
May 06, 2025 2.000 2.030 1.850 1.870 82,895 -0.07(-3.61%)
May 05, 2025 2.020 2.050 1.870 1.940 183,618 -0.08(-3.96%)
May 02, 2025 1.870 2.098 1.840 2.020 322,140 +0.15(+8.02%)
May 01, 2025 1.630 2.060 1.630 1.870 288,234 +0.24(+14.72%)
Apr 30, 2025 1.520 1.670 1.510 1.630 120,287 +0.08(+5.16%)
Apr 29, 2025 1.470 1.580 1.410 1.550 177,315 +0.14(+9.93%)
Apr 28, 2025 1.380 1.480 1.342 1.410 65,324 +0.09(+6.50%)
Apr 25, 2025 1.390 1.400 1.300 1.324 104,622 -0.02(-1.19%)
Apr 24, 2025 1.300 1.380 1.300 1.340 70,092 +0.03(+2.29%)
Apr 23, 2025 1.230 1.480 1.230 1.310 225,583 +0.02(+1.55%)
Apr 22, 2025 1.300 1.361 1.250 1.290 59,746 +0.01(+0.78%)
Apr 21, 2025 1.330 1.330 1.230 1.280 58,248 -0.03(-2.29%)
Apr 17, 2025 1.390 1.390 1.280 1.310 80,623 +0.03(+2.34%)
Apr 16, 2025 1.450 1.470 1.200 1.280 150,398 -0.04(-3.32%)
Apr 15, 2025 1.320 1.399 1.290 1.324 74,432 -0.04(-2.65%)
Apr 14, 2025 1.160 1.380 1.160 1.360 414,120 +0.18(+15.25%)
Apr 11, 2025 1.170 1.255 1.110 1.180 106,947 +0.01(+0.85%)
Apr 10, 2025 1.190 1.300 1.150 1.170 129,814 -0.10(-7.87%)
Apr 09, 2025 1.080 1.330 1.080 1.270 318,446 +0.10(+8.55%)
Apr 08, 2025 1.120 1.213 1.120 1.170 124,685 +0.05(+4.46%)
Apr 07, 2025 1.320 1.370 1.060 1.120 491,214 -0.30(-21.40%)
Apr 04, 2025 1.200 1.500 1.190 1.425 210,071 +0.11(+8.77%)
Apr 03, 2025 1.520 1.520 1.289 1.310 224,996 -0.27(-17.09%)
Apr 02, 2025 1.570 1.640 1.550 1.580 57,123 -0.01(-0.62%)
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 Of Service.