NasdaqGS - Delayed Quote USD

Lotus Technology Inc. (LOT)

Compare
5.52 -0.11 (-1.95%)
At close: August 30 at 4:00 PM EDT
5.51 -0.01 (-0.18%)
After hours: August 30 at 4:16 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Aug 30, 2024 5.56 5.59 5.45 5.52 5.52 19,500
Aug 29, 2024 5.49 5.75 5.40 5.56 5.56 52,100
Aug 28, 2024 5.39 5.72 5.38 5.61 5.61 63,700
Aug 27, 2024 5.76 5.76 5.29 5.63 5.63 103,700
Aug 26, 2024 5.23 5.66 5.03 5.62 5.62 103,300
Aug 23, 2024 5.24 5.59 4.88 5.17 5.17 118,200
Aug 22, 2024 5.49 5.64 5.24 5.36 5.36 48,500
Aug 21, 2024 5.86 6.03 5.37 5.52 5.52 66,300
Aug 20, 2024 5.88 6.00 5.42 5.52 5.52 31,600
Aug 19, 2024 6.14 6.49 5.79 6.00 6.00 127,900
Aug 16, 2024 5.52 6.20 5.40 6.06 6.06 118,800
Aug 15, 2024 5.43 5.60 5.29 5.40 5.40 33,200
Aug 14, 2024 5.45 5.45 4.50 5.39 5.39 126,800
Aug 13, 2024 5.19 5.45 5.10 5.32 5.32 54,800
Aug 12, 2024 5.50 5.71 5.06 5.17 5.17 83,700
Aug 9, 2024 5.40 5.58 5.40 5.51 5.51 12,700
Aug 8, 2024 5.65 5.70 5.00 5.51 5.51 45,300
Aug 7, 2024 5.96 6.04 5.51 5.65 5.65 26,300
Aug 6, 2024 5.85 6.04 5.85 5.90 5.90 11,900
Aug 5, 2024 5.50 5.85 5.20 5.80 5.80 44,700
Aug 2, 2024 5.55 5.74 5.55 5.60 5.60 11,200
Aug 1, 2024 5.67 5.85 5.56 5.60 5.60 17,500
Jul 31, 2024 5.80 5.88 5.57 5.65 5.65 24,100
Jul 30, 2024 6.06 6.06 5.59 5.61 5.61 30,200
Jul 29, 2024 5.85 6.04 5.85 5.88 5.88 18,800
Jul 26, 2024 6.07 6.23 5.94 6.01 6.01 12,200
Jul 25, 2024 6.34 6.34 5.90 6.04 6.04 21,300
Jul 24, 2024 6.35 6.35 6.15 6.28 6.28 16,700
Jul 23, 2024 6.32 6.52 6.12 6.30 6.30 32,800
Jul 22, 2024 6.28 6.83 6.28 6.31 6.31 39,500
Jul 19, 2024 6.80 6.80 6.51 6.52 6.52 10,800
Jul 18, 2024 7.05 7.42 6.70 6.80 6.80 43,500
Jul 17, 2024 6.70 7.16 6.69 7.11 7.11 24,600
Jul 16, 2024 6.72 6.93 6.63 6.91 6.91 26,300
Jul 15, 2024 6.74 6.79 6.66 6.74 6.74 25,100
Jul 12, 2024 6.69 7.02 6.61 6.69 6.69 81,500
Jul 11, 2024 6.79 6.98 6.53 6.78 6.78 52,900
Jul 10, 2024 7.07 7.10 6.67 6.84 6.84 37,800
Jul 9, 2024 6.86 7.12 6.85 7.10 7.10 49,300
Jul 8, 2024 6.98 6.98 6.70 6.94 6.94 38,500
Jul 5, 2024 6.50 6.71 6.36 6.70 6.70 38,300
Jul 3, 2024 6.23 6.63 6.10 6.63 6.63 95,500
Jul 2, 2024 6.52 6.66 6.15 6.23 6.23 72,600
Jul 1, 2024 6.53 6.68 6.41 6.68 6.68 18,000
Jun 28, 2024 6.89 6.99 6.55 6.62 6.62 107,500
Jun 27, 2024 6.88 7.00 6.61 6.99 6.99 94,500
Jun 26, 2024 6.87 7.00 6.87 6.94 6.94 82,400
Jun 25, 2024 6.62 7.15 6.61 6.97 6.97 135,700
Jun 24, 2024 6.72 7.17 6.55 6.79 6.79 49,500
Jun 21, 2024 6.49 6.83 6.41 6.82 6.82 86,000
Jun 20, 2024 6.36 6.62 6.15 6.62 6.62 69,900
Jun 18, 2024 6.80 6.80 6.35 6.50 6.50 76,600
Jun 17, 2024 6.84 7.03 6.51 6.80 6.80 108,600
Jun 14, 2024 6.80 7.05 6.80 6.96 6.96 40,100
Jun 13, 2024 6.54 6.90 6.51 6.80 6.80 61,700
Jun 12, 2024 6.81 7.08 6.20 6.60 6.60 137,700
Jun 11, 2024 7.59 7.81 6.64 6.73 6.73 454,200
Jun 10, 2024 7.63 7.85 7.50 7.60 7.60 169,100
Jun 7, 2024 7.90 8.08 7.76 7.82 7.82 109,700
Jun 6, 2024 8.90 8.99 7.61 7.65 7.65 310,400
Jun 5, 2024 9.20 9.42 8.46 8.83 8.83 286,700
Jun 4, 2024 10.02 10.08 9.15 9.28 9.28 222,400
Jun 3, 2024 9.85 10.44 9.48 10.31 10.31 388,800
May 31, 2024 12.87 12.87 9.45 9.81 9.81 832,300
May 30, 2024 13.01 13.50 12.37 13.04 13.04 1,266,100
May 29, 2024 11.30 13.85 10.90 13.68 13.68 1,789,300
May 28, 2024 9.39 10.90 9.39 10.90 10.90 339,800
May 24, 2024 9.96 10.00 7.98 10.00 10.00 703,300
May 23, 2024 9.30 10.00 8.82 9.99 9.99 410,200
May 22, 2024 9.00 9.36 9.00 9.11 9.11 173,500
May 21, 2024 8.53 9.30 8.37 9.20 9.20 339,800
May 20, 2024 8.68 8.98 8.10 8.54 8.54 322,800
May 17, 2024 8.21 9.68 8.06 8.40 8.40 221,800
May 16, 2024 7.78 8.38 7.78 8.33 8.33 181,100
May 15, 2024 7.99 8.48 7.69 7.86 7.86 333,800
May 14, 2024 7.87 8.25 7.73 7.91 7.91 86,900
May 13, 2024 7.46 8.00 7.30 7.82 7.82 83,000
May 10, 2024 8.37 8.48 7.50 7.50 7.50 84,600
May 9, 2024 8.68 8.70 7.90 8.01 8.01 93,900
May 8, 2024 7.98 8.82 7.86 8.65 8.65 231,300
May 7, 2024 7.44 7.89 7.26 7.80 7.80 64,500
May 6, 2024 7.03 8.00 7.03 7.31 7.31 75,800
May 3, 2024 7.30 7.62 7.03 7.09 7.09 47,200
May 2, 2024 6.45 7.97 6.45 7.08 7.08 82,900
May 1, 2024 6.07 6.51 6.00 6.38 6.38 32,900
Apr 30, 2024 5.94 6.20 5.83 5.83 5.83 11,400
Apr 29, 2024 5.67 6.19 5.67 6.04 6.04 21,600
Apr 26, 2024 6.17 6.17 5.64 5.64 5.64 9,500
Apr 25, 2024 5.60 6.15 5.60 5.90 5.90 10,400
Apr 24, 2024 5.85 6.19 5.85 5.89 5.89 9,300
Apr 23, 2024 5.95 6.18 5.84 5.84 5.84 11,200
Apr 22, 2024 5.67 5.98 5.53 5.88 5.88 14,000
Apr 19, 2024 6.06 6.26 5.50 5.67 5.67 54,800
Apr 18, 2024 6.19 6.36 6.06 6.06 6.06 14,900
Apr 17, 2024 6.40 6.40 6.25 6.25 6.25 9,500
Apr 16, 2024 6.74 6.74 6.20 6.25 6.25 17,800
Apr 15, 2024 6.80 6.95 6.25 6.36 6.36 16,200
Apr 12, 2024 6.95 6.95 6.60 6.72 6.72 16,200
Apr 11, 2024 6.63 6.86 6.60 6.72 6.72 9,400
Apr 10, 2024 6.70 6.93 6.30 6.54 6.54 48,100
Apr 9, 2024 6.90 7.05 6.75 6.75 6.75 18,900
Apr 8, 2024 6.60 7.00 6.60 6.92 6.92 33,800
Apr 5, 2024 6.90 7.00 6.75 6.76 6.76 24,200
Apr 4, 2024 6.85 6.99 6.74 6.80 6.80 24,600
Apr 3, 2024 6.67 7.20 6.67 6.85 6.85 35,600
Apr 2, 2024 6.51 7.15 6.51 7.02 7.02 43,900
Apr 1, 2024 6.88 6.93 6.38 6.86 6.86 37,600
Mar 28, 2024 6.55 6.83 6.41 6.82 6.82 42,100
Mar 27, 2024 6.32 6.68 6.16 6.35 6.35 47,900
Mar 26, 2024 6.96 7.23 6.00 6.13 6.13 70,200
Mar 25, 2024 6.90 6.94 6.68 6.71 6.71 41,700
Mar 22, 2024 7.10 7.35 6.69 6.69 6.69 44,700
Mar 21, 2024 7.46 7.80 7.01 7.10 7.10 93,000
Mar 20, 2024 7.21 7.80 7.21 7.44 7.44 89,400
Mar 19, 2024 7.20 7.90 7.20 7.22 7.22 54,500
Mar 18, 2024 7.33 7.96 7.22 7.30 7.30 68,800
Mar 15, 2024 7.10 7.50 7.00 7.22 7.22 38,800
Mar 14, 2024 7.52 7.90 7.08 7.08 7.08 49,300
Mar 13, 2024 7.51 8.19 7.37 7.37 7.37 77,800
Mar 12, 2024 8.40 8.85 6.54 7.84 7.84 319,800
Mar 11, 2024 7.53 8.92 7.53 8.37 8.37 155,400
Mar 8, 2024 6.50 7.95 6.30 7.42 7.42 179,500
Mar 7, 2024 5.78 6.70 5.60 6.29 6.29 105,900
Mar 6, 2024 5.80 6.34 5.50 5.75 5.75 84,900
Mar 5, 2024 6.77 6.96 5.52 5.78 5.78 104,900
Mar 4, 2024 8.10 8.63 6.42 6.70 6.70 113,100
Mar 1, 2024 7.44 8.30 7.41 7.96 7.96 44,200
Feb 29, 2024 9.60 9.60 7.10 7.44 7.44 149,800
Feb 28, 2024 11.31 11.87 9.50 9.87 9.87 75,400
Feb 27, 2024 13.67 13.99 10.51 11.30 11.30 166,300
Feb 26, 2024 13.17 15.80 12.20 14.25 14.25 133,200
Feb 23, 2024 17.99 17.99 10.12 13.80 13.80 192,900
Feb 22, 2024 14.70 16.55 12.10 13.51 13.51 107,500
Feb 21, 2024 10.93 14.00 10.93 13.19 13.19 124,000
Feb 20, 2024 9.52 12.50 9.39 10.85 10.85 139,900
Feb 16, 2024 8.65 9.38 8.65 9.06 9.06 25,100
Feb 15, 2024 8.99 9.60 8.60 9.16 9.16 18,800
Feb 14, 2024 9.49 9.89 9.10 9.17 9.17 8,000
Feb 13, 2024 9.49 9.58 9.11 9.35 9.35 3,500
Feb 12, 2024 9.48 9.91 8.98 9.40 9.40 6,400
Feb 9, 2024 9.08 9.58 9.08 9.15 9.15 10,000
Feb 8, 2024 9.00 9.78 9.00 9.09 9.09 12,500
Feb 7, 2024 10.13 10.47 9.26 9.27 9.27 21,500
Feb 6, 2024 10.69 10.85 10.31 10.40 10.40 36,800
Feb 5, 2024 12.26 13.99 11.50 12.06 12.06 87,100
Feb 2, 2024 10.99 11.99 10.51 11.49 11.49 82,300
Feb 1, 2024 10.38 11.30 10.00 10.99 10.99 41,400
Jan 31, 2024 9.68 10.92 8.95 10.50 10.50 110,100
Jan 30, 2024 10.32 10.32 8.59 8.97 8.97 122,800
Jan 29, 2024 10.82 10.84 10.82 10.83 10.83 253,900
Jan 26, 2024 10.84 10.84 10.80 10.82 10.82 1,827,000
Jan 25, 2024 10.83 10.84 10.82 10.83 10.83 88,000
Jan 24, 2024 10.83 10.83 10.82 10.83 10.83 1,058,800
Jan 23, 2024 10.83 10.84 10.83 10.83 10.83 26,000
Jan 22, 2024 10.83 10.84 10.82 10.83 10.83 33,100
Jan 19, 2024 10.83 10.84 10.82 10.82 10.82 65,300
Jan 18, 2024 10.84 10.84 10.83 10.83 10.83 105,500
Jan 17, 2024 10.84 10.84 10.82 10.82 10.82 35,500
Jan 16, 2024 10.82 10.84 10.82 10.84 10.84 607,100
Jan 12, 2024 10.82 10.82 10.81 10.81 10.81 3,600
Jan 11, 2024 10.81 10.81 10.80 10.81 10.81 600
Jan 10, 2024 10.80 10.82 10.80 10.82 10.82 201,800
Jan 9, 2024 10.80 10.82 10.80 10.82 10.82 422,800
Jan 8, 2024 10.79 10.81 10.79 10.79 10.79 529,300
Jan 5, 2024 10.80 10.81 10.79 10.79 10.79 517,700
Jan 4, 2024 10.81 10.81 10.80 10.80 10.80 4,400
Jan 3, 2024 10.79 10.81 10.78 10.80 10.80 53,200
Jan 2, 2024 10.75 10.80 10.75 10.79 10.79 108,500
Dec 29, 2023 10.77 10.78 10.77 10.78 10.78 4,900
Dec 28, 2023 10.78 10.78 10.76 10.77 10.77 99,700
Dec 27, 2023 10.76 10.78 10.76 10.78 10.78 10,500
Dec 26, 2023 10.76 10.77 10.76 10.76 10.76 2,200
Dec 22, 2023 10.77 10.78 10.76 10.77 10.77 75,400
Dec 21, 2023 10.77 10.78 10.76 10.76 10.76 316,300
Dec 20, 2023 10.77 10.77 10.76 10.77 10.77 8,000
Dec 19, 2023 10.76 10.77 10.75 10.77 10.77 44,700
Dec 18, 2023 10.76 10.76 10.74 10.76 10.76 5,700
Dec 15, 2023 10.74 10.76 10.74 10.74 10.74 10,000
Dec 14, 2023 10.75 10.75 10.74 10.75 10.75 7,100
Dec 13, 2023 10.73 10.74 10.73 10.74 10.74 429,700
Dec 12, 2023 10.74 10.74 10.73 10.73 10.73 11,900
Dec 11, 2023 10.73 10.74 10.73 10.74 10.74 85,400
Dec 8, 2023 10.73 10.74 10.73 10.74 10.74 233,100
Dec 7, 2023 10.74 10.74 10.73 10.74 10.74 91,000
Dec 6, 2023 10.73 10.74 10.72 10.73 10.73 20,100
Dec 5, 2023 10.74 10.74 10.73 10.73 10.73 5,400
Dec 4, 2023 10.73 10.74 10.73 10.74 10.74 131,300
Dec 1, 2023 10.73 10.74 10.73 10.74 10.74 369,700
Nov 30, 2023 10.74 10.74 10.73 10.73 10.73 82,500
Nov 29, 2023 10.73 10.74 10.72 10.73 10.73 380,600
Nov 28, 2023 10.73 10.73 10.72 10.73 10.73 6,800
Nov 27, 2023 10.73 10.73 10.72 10.73 10.73 3,500
Nov 24, 2023 10.73 10.73 10.72 10.72 10.72 10,300
Nov 22, 2023 10.73 10.73 10.72 10.73 10.73 74,800
Nov 21, 2023 10.72 10.73 10.71 10.71 10.71 66,500
Nov 20, 2023 10.71 10.73 10.70 10.72 10.72 51,200
Nov 17, 2023 10.73 10.73 10.72 10.72 10.72 10,800
Nov 16, 2023 10.70 10.73 10.70 10.73 10.73 1,021,200
Nov 15, 2023 10.71 10.73 10.69 10.73 10.73 1,090,900
Nov 14, 2023 10.69 10.72 10.69 10.72 10.72 42,400
Nov 13, 2023 10.70 10.70 10.69 10.69 10.69 71,400
Nov 10, 2023 10.69 10.69 10.69 10.69 10.69 2,900
Nov 9, 2023 10.69 10.70 10.69 10.69 10.69 478,700
Nov 8, 2023 10.68 10.69 10.68 10.69 10.69 2,400
Nov 7, 2023 10.69 10.69 10.68 10.68 10.68 100,400
Nov 6, 2023 10.68 10.69 10.68 10.69 10.69 1,130,300
Nov 3, 2023 10.68 10.69 10.67 10.69 10.69 1,321,400
Nov 2, 2023 10.68 10.69 10.67 10.68 10.68 51,000
Nov 1, 2023 10.68 10.69 10.67 10.67 10.67 224,800
Oct 31, 2023 10.67 10.68 10.67 10.68 10.68 86,700
Oct 30, 2023 10.67 10.68 10.67 10.67 10.67 426,700
Oct 27, 2023 10.67 10.67 10.66 10.66 10.66 61,100
Oct 26, 2023 10.67 10.67 10.67 10.67 10.67 11,500
Oct 25, 2023 10.67 10.67 10.66 10.67 10.67 196,300
Oct 24, 2023 10.66 10.67 10.66 10.66 10.66 800
Oct 23, 2023 10.66 10.66 10.66 10.66 10.66 110,300
Oct 20, 2023 10.66 10.67 10.65 10.66 10.66 687,200
Oct 19, 2023 10.66 10.66 10.66 10.66 10.66 500
Oct 18, 2023 10.66 10.68 10.66 10.66 10.66 7,200
Oct 17, 2023 10.68 10.68 10.68 10.68 10.68 232,800
Oct 16, 2023 10.67 10.67 10.66 10.67 10.67 16,200
Oct 13, 2023 10.65 10.67 10.64 10.67 10.67 216,900
Oct 12, 2023 10.66 10.66 10.65 10.66 10.66 13,000
Oct 11, 2023 10.66 10.66 10.66 10.66 10.66 500
Oct 10, 2023 10.67 10.67 10.66 10.66 10.66 17,200
Oct 9, 2023 10.64 10.64 10.64 10.64 10.64 200
Oct 6, 2023 10.63 10.64 10.63 10.64 10.64 8,200
Oct 5, 2023 10.63 10.63 10.63 10.63 10.63 6,000
Oct 4, 2023 10.65 10.65 10.62 10.63 10.63 410,300
Oct 3, 2023 10.63 10.67 10.63 10.67 10.67 26,900
Oct 2, 2023 10.63 10.67 10.63 10.63 10.63 5,800
Sep 29, 2023 10.67 10.67 10.64 10.67 10.67 1,100
Sep 28, 2023 10.62 10.67 10.62 10.67 10.67 7,500
Sep 27, 2023 10.62 10.64 10.62 10.62 10.62 11,900
Sep 26, 2023 10.68 10.68 10.62 10.65 10.65 11,300
Sep 25, 2023 10.75 10.75 10.67 10.67 10.67 10,500
Sep 22, 2023 10.63 10.63 10.62 10.62 10.62 36,200
Sep 21, 2023 10.63 10.63 10.61 10.62 10.62 36,400
Sep 20, 2023 10.64 10.65 10.63 10.63 10.63 48,900
Sep 19, 2023 10.65 10.65 10.64 10.64 10.64 58,700
Sep 18, 2023 10.62 10.63 10.62 10.62 10.62 20,700
Sep 15, 2023 10.63 10.63 10.62 10.63 10.63 30,500
Sep 14, 2023 10.65 10.65 10.63 10.64 10.64 1,200
Sep 13, 2023 10.63 10.63 10.63 10.63 10.63 400
Sep 12, 2023 10.62 10.65 10.61 10.64 10.64 16,300
Sep 11, 2023 10.65 10.65 10.60 10.65 10.65 3,700
Sep 8, 2023 10.60 10.65 10.60 10.65 10.65 3,700
Sep 7, 2023 10.63 10.63 10.60 10.63 10.63 16,600
Sep 6, 2023 10.64 10.65 10.64 10.65 10.65 1,200
Sep 5, 2023 10.63 10.63 10.63 10.63 10.63 1,400
Sep 1, 2023 10.63 10.63 10.63 10.63 10.63 18,400
Aug 31, 2023 10.61 10.61 10.61 10.61 10.61 -

Related Tickers