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)

1.960 +0.120 (+6.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 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%)
Apr 01, 2025 1.590 1.680 1.580 1.590 64,295 -0.01(-0.63%)
Mar 31, 2025 1.720 1.800 1.600 1.600 136,398 -0.20(-11.11%)
Mar 28, 2025 1.780 1.850 1.710 1.800 115,678 -0.05(-2.70%)
Mar 27, 2025 2.000 2.055 1.810 1.850 188,359 -0.18(-8.87%)
Mar 26, 2025 2.010 2.140 2.000 2.030 76,330 -0.01(-0.49%)
Mar 25, 2025 2.130 2.190 1.971 2.040 382,380 -0.15(-6.85%)
Mar 24, 2025 1.600 2.420 1.555 2.190 3,579,712 +0.61(+38.61%)
Mar 21, 2025 1.420 1.680 1.420 1.580 142,028 +0.08(+5.33%)
Mar 20, 2025 1.530 1.530 1.440 1.500 79,248 -0.01(-0.66%)
Mar 19, 2025 1.570 1.610 1.470 1.510 231,134 -0.06(-3.82%)
Mar 18, 2025 1.550 1.570 1.541 1.570 60,251 +0.03(+1.95%)
Mar 17, 2025 1.510 1.560 1.420 1.540 134,423 -0.07(-4.35%)
Mar 14, 2025 1.650 1.670 1.560 1.610 130,845 -0.03(-1.83%)
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%)
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.