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 )

1.640 +0.090 (+5.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 1.540 1.660 1.500 1.640 156,946 +0.09(+5.81%)
Mar 12, 2025 1.500 1.670 1.500 1.550 213,649 +0.05(+3.33%)
Mar 11, 2025 1.500 1.570 1.450 1.500 106,976 -0.02(-1.32%)
Mar 10, 2025 1.690 1.700 1.480 1.520 219,715 -0.10(-6.46%)
Mar 07, 2025 1.800 1.800 1.590 1.625 311,601 -0.15(-8.19%)
Mar 06, 2025 1.770 1.860 1.740 1.770 102,272 -0.04(-2.21%)
Mar 05, 2025 1.900 1.910 1.710 1.810 107,535 -0.05(-2.69%)
Mar 04, 2025 1.970 1.990 1.800 1.860 119,018 -0.11(-5.58%)
Mar 03, 2025 2.200 2.230 1.960 1.970 100,283 -0.16(-7.51%)
Feb 28, 2025 2.270 2.300 2.000 2.130 80,315 -0.10(-4.48%)
Feb 27, 2025 2.400 2.480 2.200 2.230 112,140 -0.15(-6.30%)
Feb 26, 2025 2.290 2.420 2.290 2.380 121,658 +0.03(+1.28%)
Feb 25, 2025 2.410 2.620 2.270 2.350 147,065 -0.05(-2.08%)
Feb 24, 2025 2.570 2.570 2.370 2.400 146,628 -0.17(-6.61%)
Feb 21, 2025 2.610 2.779 2.500 2.570 126,018 -0.02(-0.77%)
Feb 20, 2025 2.670 2.830 2.560 2.590 156,972 -0.06(-2.45%)
Feb 19, 2025 2.990 3.131 2.650 2.655 253,056 -0.37(-12.09%)
Feb 18, 2025 2.640 3.570 2.640 3.020 535,391 +0.47(+18.43%)
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%)
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.