Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.700 +0.070 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 03, 2024 6.230 6.630 6.100 6.630 95,524 +0.40(+6.42%)
Jul 02, 2024 6.520 6.660 6.150 6.230 72,613 -0.45(-6.74%)
Jul 01, 2024 6.530 6.680 6.406 6.680 18,025 +0.06(+0.91%)
Jun 28, 2024 6.890 6.990 6.550 6.620 107,543 -0.37(-5.29%)
Jun 27, 2024 6.880 7.000 6.610 6.990 94,459 +0.05(+0.72%)
Jun 26, 2024 6.870 7.002 6.870 6.940 82,396 -0.03(-0.43%)
Jun 25, 2024 6.620 7.150 6.615 6.970 135,737 +0.18(+2.65%)
Jun 24, 2024 6.720 7.170 6.550 6.790 49,494 -0.03(-0.44%)
Jun 21, 2024 6.490 6.830 6.410 6.820 86,046 +0.20(+3.02%)
Jun 20, 2024 6.360 6.620 6.150 6.620 69,931 +0.12(+1.85%)
Jun 18, 2024 6.800 6.800 6.350 6.500 76,612 -0.30(-4.41%)
Jun 17, 2024 6.840 7.030 6.510 6.800 108,571 -0.16(-2.30%)
Jun 14, 2024 6.800 7.050 6.800 6.960 40,119 +0.16(+2.35%)
Jun 13, 2024 6.540 6.900 6.510 6.800 61,682 +0.20(+3.03%)
Jun 12, 2024 6.810 7.076 6.200 6.600 137,707 -0.13(-1.93%)
Jun 11, 2024 7.590 7.809 6.635 6.730 454,246 -0.87(-11.45%)
Jun 10, 2024 7.630 7.850 7.500 7.600 169,129 -0.22(-2.81%)
Jun 07, 2024 7.900 8.080 7.760 7.820 109,760 +0.17(+2.22%)
Jun 06, 2024 8.900 8.990 7.610 7.650 310,262 -1.18(-13.36%)
Jun 05, 2024 9.200 9.420 8.460 8.830 286,741 -0.45(-4.85%)
Jun 04, 2024 10.02 10.08 9.150 9.280 221,105 -1.03(-9.99%)
Jun 03, 2024 9.850 10.44 9.480 10.31 388,795 +0.50(+5.10%)
May 31, 2024 12.87 12.87 9.450 9.810 832,274 -3.23(-24.77%)
May 30, 2024 13.01 13.50 12.37 13.04 1,266,439 -0.64(-4.68%)
May 29, 2024 11.30 13.85 10.90 13.68 1,788,246 +2.78(+25.50%)
May 28, 2024 9.390 10.90 9.390 10.90 338,857 +0.90(+9.00%)
May 24, 2024 9.960 10.00 7.980 10.00 703,565 +0.01(+0.10%)
May 23, 2024 9.300 10.00 8.818 9.990 410,202 +0.88(+9.66%)
May 22, 2024 9.000 9.362 9.000 9.110 173,476 -0.09(-0.98%)
May 21, 2024 8.530 9.300 8.370 9.200 339,813 +0.66(+7.73%)
May 20, 2024 8.680 8.980 8.100 8.540 322,838 +0.14(+1.67%)
May 17, 2024 8.210 9.680 8.060 8.400 221,788 +0.07(+0.84%)
May 16, 2024 7.780 8.384 7.780 8.330 181,078 +0.47(+5.98%)
May 15, 2024 7.985 8.476 7.689 7.860 333,837 -0.05(-0.63%)
May 14, 2024 7.870 8.250 7.730 7.910 86,912 +0.09(+1.15%)
May 13, 2024 7.460 8.002 7.300 7.820 82,957 +0.32(+4.27%)
May 10, 2024 8.370 8.480 7.500 7.500 84,578 -0.51(-6.37%)
May 09, 2024 8.680 8.700 7.900 8.010 93,908 -0.64(-7.40%)
May 08, 2024 7.980 8.820 7.860 8.650 231,288 +0.85(+10.90%)
May 07, 2024 7.440 7.890 7.260 7.800 64,468 +0.49(+6.70%)
May 06, 2024 7.030 8.000 7.030 7.310 75,800 +0.21(+3.03%)
May 03, 2024 7.300 7.620 7.030 7.095 47,222 +0.01(+0.21%)
May 02, 2024 6.450 7.975 6.450 7.080 81,408 +0.70(+10.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.