Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightning Emotors Inc (NY: ZEV )

1.630 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 18, 2023 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 (%)
Apr 28, 2023 4.400 4.700 4.301 4.450 129,713 -0.44(-8.92%)
Apr 27, 2023 4.500 5.000 4.400 4.886 97,379 +0.36(+8.05%)
Apr 26, 2023 4.926 5.000 4.400 4.522 89,769 -0.30(-6.22%)
Apr 25, 2023 5.000 5.198 4.362 4.822 197,603 -1.84(-27.64%)
Apr 24, 2023 6.300 6.800 6.100 6.664 42,631 +0.34(+5.31%)
Apr 21, 2023 6.306 6.588 6.132 6.328 22,982 -0.05(-0.78%)
Apr 20, 2023 6.552 6.614 6.220 6.378 26,783 -0.13(-2.03%)
Apr 19, 2023 6.900 6.900 6.282 6.510 35,801 -0.18(-2.63%)
Apr 18, 2023 6.454 6.800 6.244 6.686 48,097 +0.31(+4.80%)
Apr 17, 2023 6.000 6.680 5.700 6.380 84,379 +0.61(+10.61%)
Apr 14, 2023 5.800 5.800 5.400 5.768 33,982 +0.09(+1.59%)
Apr 13, 2023 5.400 5.846 5.300 5.678 49,546 +0.35(+6.49%)
Apr 12, 2023 5.500 5.582 5.248 5.332 48,622 -0.22(-3.96%)
Apr 11, 2023 5.768 5.800 5.360 5.552 50,709 +0.03(+0.62%)
Apr 10, 2023 5.960 5.960 5.500 5.518 52,511 -0.44(-7.45%)
Apr 06, 2023 6.100 6.100 5.400 5.962 62,336 -0.05(-0.86%)
Apr 05, 2023 6.326 6.326 5.828 6.014 32,936 -0.12(-1.99%)
Apr 04, 2023 6.034 6.288 5.560 6.136 55,134 +0.38(+6.56%)
Apr 03, 2023 6.000 6.082 5.500 5.758 61,871 +0.03(+0.49%)
Mar 31, 2023 5.400 5.800 5.200 5.730 71,518 +0.35(+6.47%)
Mar 30, 2023 5.300 5.540 5.100 5.382 73,226 +0.22(+4.34%)
Mar 29, 2023 5.600 5.600 5.000 5.158 84,524 +0.04(+0.74%)
Mar 28, 2023 5.200 5.456 4.900 5.120 114,686 -0.14(-2.66%)
Mar 27, 2023 5.600 5.600 5.024 5.260 63,138 +0.02(+0.38%)
Mar 24, 2023 5.448 5.448 4.900 5.240 99,926 +0.14(+2.75%)
Mar 23, 2023 5.400 5.574 5.042 5.100 131,732 -0.31(-5.80%)
Mar 22, 2023 5.940 6.224 5.400 5.414 100,421 -0.53(-8.86%)
Mar 21, 2023 6.000 6.318 5.900 5.940 94,651 -0.06(-1.00%)
Mar 20, 2023 6.704 6.754 5.800 6.000 112,142 -0.40(-6.25%)
Mar 17, 2023 6.162 7.040 5.776 6.400 199,582 +0.26(+4.17%)
Mar 16, 2023 6.278 6.318 6.004 6.144 116,993 +0.00(+0.07%)
Mar 15, 2023 6.420 6.652 6.040 6.140 159,378 -0.26(-4.06%)
Mar 14, 2023 7.200 7.300 6.376 6.400 242,590 -0.44(-6.43%)
Mar 13, 2023 9.980 10.00 6.800 6.840 435,557 -4.36(-38.93%)
Mar 10, 2023 11.60 12.05 11.20 11.20 49,985 +0.04(+0.34%)
Mar 09, 2023 12.10 12.20 10.80 11.16 79,011 -0.36(-3.14%)
Mar 08, 2023 12.02 12.53 11.26 11.52 62,301 -0.75(-6.10%)
Mar 07, 2023 12.20 12.78 11.20 12.27 59,111 -0.23(-1.82%)
Mar 06, 2023 13.63 13.80 12.10 12.50 46,599 -0.94(-7.02%)
Mar 03, 2023 12.40 13.73 12.30 13.44 63,247 +1.11(+8.98%)
Mar 02, 2023 12.40 13.20 12.00 12.34 47,978 -0.31(-2.42%)
Mar 01, 2023 13.60 14.20 12.48 12.64 44,883 -0.78(-5.84%)
Feb 28, 2023 12.29 13.84 12.24 13.43 49,398 +1.08(+8.71%)
Feb 27, 2023 12.36 12.78 12.00 12.35 23,100 +0.09(+0.77%)
Feb 24, 2023 12.70 12.88 11.74 12.26 52,526 -0.52(-4.10%)
Feb 23, 2023 13.70 13.80 12.22 12.78 55,598 -0.63(-4.67%)
Feb 22, 2023 14.80 14.96 13.02 13.41 63,574 -1.18(-8.10%)
Feb 21, 2023 14.40 14.84 14.15 14.59 69,741 +0.44(+3.12%)
Feb 17, 2023 13.79 14.40 13.20 14.15 46,896 +0.80(+5.98%)
Feb 16, 2023 13.94 14.86 13.25 13.35 39,100 -0.74(-5.27%)
Feb 15, 2023 12.78 14.78 12.00 14.09 56,698 +1.25(+9.70%)
Feb 14, 2023 13.40 13.40 12.20 12.84 62,547 -0.42(-3.14%)
Feb 13, 2023 13.40 13.41 12.42 13.26 53,586 -0.10(-0.75%)
Feb 10, 2023 12.40 14.99 10.70 13.36 119,018 +0.60(+4.70%)
Feb 09, 2023 14.40 14.40 12.50 12.76 65,469 -0.50(-3.76%)
Feb 08, 2023 15.48 16.40 13.07 13.26 145,841 -2.47(-15.69%)
Feb 07, 2023 18.00 18.37 15.00 15.73 141,100 -2.70(-14.67%)
Feb 06, 2023 19.60 19.80 18.26 18.43 80,203 -0.67(-3.50%)
Feb 03, 2023 19.40 20.80 18.80 19.10 124,273 -1.10(-5.46%)
Feb 02, 2023 21.40 22.00 18.80 20.20 182,049 +0.26(+1.28%)
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.