Australia markets closed

Lotus Technology Inc. (LOT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.81-3.23 (-24.77%)
At close: 04:00PM EDT
10.10 +0.29 (+2.96%)
After hours: 06:34PM EDT
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202412.8712.879.459.819.81831,900
30 May 202413.0113.5012.3713.0413.041,266,100
29 May 202411.3013.8510.9013.6813.681,789,300
28 May 20249.3910.909.3910.9010.90339,800
24 May 20249.9610.007.9810.0010.00703,300
23 May 20249.3010.008.829.999.99410,200
22 May 20249.009.369.009.119.11173,500
21 May 20248.539.308.379.209.20339,800
20 May 20248.688.988.108.548.54322,800
17 May 20248.219.688.068.408.40221,800
16 May 20247.788.387.788.338.33181,100
15 May 20247.998.487.697.867.86333,800
14 May 20247.878.257.737.917.9186,900
13 May 20247.468.007.307.827.8283,000
10 May 20248.378.487.507.507.5084,600
09 May 20248.688.707.908.018.0193,900
08 May 20247.988.827.868.658.65231,300
07 May 20247.447.897.267.807.8064,500
06 May 20247.038.007.037.317.3175,800
03 May 20247.307.627.037.097.0947,200
02 May 20246.457.976.457.087.0882,900
01 May 20246.076.516.006.386.3832,900
30 Apr 20245.946.205.835.835.8311,400
29 Apr 20245.676.195.676.046.0421,600
26 Apr 20246.176.175.645.645.649,500
25 Apr 20245.606.155.605.905.9010,400
24 Apr 20245.856.195.855.895.899,300
23 Apr 20245.956.185.845.845.8411,200
22 Apr 20245.675.985.535.885.8814,000
19 Apr 20246.066.265.505.675.6754,800
18 Apr 20246.196.366.066.066.0614,900
17 Apr 20246.406.406.256.256.259,500
16 Apr 20246.746.746.206.256.2517,800
15 Apr 20246.806.956.256.366.3616,200
12 Apr 20246.956.956.606.726.7216,200
11 Apr 20246.636.866.606.726.729,400
10 Apr 20246.706.936.306.546.5448,100
09 Apr 20246.907.056.756.756.7518,900
08 Apr 20246.607.006.606.926.9233,800
05 Apr 20246.907.006.756.766.7624,200
04 Apr 20246.856.996.746.806.8024,600
03 Apr 20246.677.206.676.856.8535,600
02 Apr 20246.517.156.517.027.0243,900
01 Apr 20246.886.936.386.866.8637,600
28 Mar 20246.556.836.416.826.8242,100
27 Mar 20246.326.686.166.356.3547,900
26 Mar 20246.967.236.006.136.1370,200
25 Mar 20246.906.946.686.716.7141,700
22 Mar 20247.107.356.696.696.6944,700
21 Mar 20247.467.807.017.107.1093,000
20 Mar 20247.217.807.217.447.4489,400
19 Mar 20247.207.907.207.227.2254,500
18 Mar 20247.337.967.227.307.3068,800
15 Mar 20247.107.507.007.227.2238,800
14 Mar 20247.527.907.087.087.0849,300
13 Mar 20247.518.197.377.377.3777,800
12 Mar 20248.408.856.547.847.84319,800
11 Mar 20247.538.927.538.378.37155,400
08 Mar 20246.507.956.307.427.42179,500
07 Mar 20245.786.705.606.296.29105,900
06 Mar 20245.806.345.505.755.7584,900
05 Mar 20246.776.965.525.785.78104,900
04 Mar 20248.108.636.426.706.70113,100
01 Mar 20247.448.307.417.967.9644,200
29 Feb 20249.609.607.107.447.44149,800
28 Feb 202411.3111.879.509.879.8775,400
27 Feb 202413.6713.9910.5111.3011.30166,300
26 Feb 202413.1715.8012.2014.2514.25133,200
23 Feb 202417.9917.9910.1213.8013.80192,900
22 Feb 202414.7016.5512.1013.5113.51107,500
21 Feb 202410.9314.0010.9313.1913.19124,000
20 Feb 20249.5212.509.3910.8510.85139,900
16 Feb 20248.659.388.659.069.0625,100
15 Feb 20248.999.608.609.169.1618,800
14 Feb 20249.499.899.109.179.178,000
13 Feb 20249.499.589.119.359.353,500
12 Feb 20249.489.918.989.409.406,400
09 Feb 20249.089.589.089.159.1510,000
08 Feb 20249.009.789.009.099.0912,500
07 Feb 202410.1310.479.269.279.2721,500
06 Feb 202410.6910.8510.3110.4010.4036,800
05 Feb 202412.2613.9911.5012.0612.0687,100
02 Feb 202410.9911.9910.5111.4911.4982,300
01 Feb 202410.3811.3010.0010.9910.9941,400
31 Jan 20249.6810.928.9510.5010.50110,100
30 Jan 202410.3210.328.598.978.97122,800
29 Jan 202410.8210.8410.8210.8310.83253,900
26 Jan 202410.8410.8410.8010.8210.821,827,000
25 Jan 202410.8310.8410.8210.8310.8388,000
24 Jan 202410.8310.8310.8210.8310.831,058,800
23 Jan 202410.8310.8410.8310.8310.8326,000
22 Jan 202410.8310.8410.8210.8310.8333,100
19 Jan 202410.8310.8410.8210.8210.8265,300
18 Jan 202410.8410.8410.8310.8310.83105,500
17 Jan 202410.8410.8410.8210.8210.8235,500
16 Jan 202410.8210.8410.8210.8410.84607,100
12 Jan 202410.8210.8210.8110.8110.813,600
11 Jan 202410.8110.8110.8010.8110.81600
10 Jan 202410.8010.8210.8010.8210.82201,800
09 Jan 202410.8010.8210.8010.8210.82422,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...