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 (%)
Aug 31, 2021 187.40 210.00 176.40 181.00 1,664,120 +8.00(+4.62%)
Aug 30, 2021 155.20 184.00 152.20 173.00 288,151 +23.00(+15.33%)
Aug 27, 2021 146.00 153.00 146.00 150.00 32,957 +2.40(+1.63%)
Aug 26, 2021 148.40 150.40 142.52 147.60 47,703 -1.20(-0.81%)
Aug 25, 2021 148.60 151.00 144.00 148.80 62,082 -1.40(-0.93%)
Aug 24, 2021 152.80 153.20 146.00 150.20 45,380 -1.40(-0.92%)
Aug 23, 2021 152.40 162.40 150.20 151.60 56,085 +0.80(+0.53%)
Aug 20, 2021 149.00 153.40 147.21 150.80 40,912 +2.00(+1.34%)
Aug 19, 2021 158.00 159.60 148.80 148.80 70,250 -10.80(-6.77%)
Aug 18, 2021 161.00 166.80 158.00 159.60 63,867 -0.40(-0.25%)
Aug 17, 2021 166.00 173.40 155.40 160.00 257,234 -32.60(-16.93%)
Aug 16, 2021 183.60 203.60 178.00 192.60 292,640 +12.40(+6.88%)
Aug 13, 2021 198.00 198.60 178.00 180.20 189,388 -19.80(-9.90%)
Aug 12, 2021 202.60 209.40 186.20 200.00 258,737 -3.40(-1.67%)
Aug 11, 2021 220.80 242.60 203.00 203.40 1,105,163 -28.60(-12.33%)
Aug 10, 2021 197.60 242.00 187.00 232.00 7,659,969 +103.80(+80.97%)
Aug 09, 2021 125.40 129.40 122.60 128.20 15,936 +2.60(+2.07%)
Aug 06, 2021 131.60 133.00 124.40 125.60 21,870 -5.40(-4.12%)
Aug 05, 2021 128.60 133.71 128.00 131.00 10,027 +2.40(+1.87%)
Aug 04, 2021 126.20 131.80 126.20 128.60 11,224 +0.40(+0.31%)
Aug 03, 2021 135.00 135.20 128.20 128.20 11,565 -3.60(-2.73%)
Aug 02, 2021 129.40 133.00 128.20 131.80 17,149 +3.40(+2.65%)
Jul 30, 2021 128.00 131.10 126.40 128.40 12,349 -0.20(-0.16%)
Jul 29, 2021 133.40 133.70 128.60 128.60 10,886 -2.60(-1.98%)
Jul 28, 2021 127.60 134.01 127.60 131.20 16,237 +2.80(+2.18%)
Jul 27, 2021 131.00 131.98 124.70 128.40 16,348 -5.80(-4.32%)
Jul 26, 2021 133.60 139.60 131.00 134.20 15,304 +3.60(+2.76%)
Jul 23, 2021 135.40 135.80 129.00 130.60 20,955 -5.00(-3.69%)
Jul 22, 2021 142.40 143.20 134.40 135.60 16,960 -6.40(-4.51%)
Jul 21, 2021 138.20 144.60 138.20 142.00 12,178 +4.40(+3.20%)
Jul 20, 2021 130.20 140.40 130.20 137.60 23,251 +6.60(+5.04%)
Jul 19, 2021 130.00 132.60 125.20 131.00 33,227 -2.80(-2.09%)
Jul 16, 2021 137.60 139.00 127.00 133.80 38,636 -2.20(-1.62%)
Jul 15, 2021 132.00 136.80 125.80 136.00 40,935 +4.80(+3.66%)
Jul 14, 2021 141.80 141.80 131.00 131.20 28,065 -8.60(-6.15%)
Jul 13, 2021 146.00 147.80 138.00 139.80 24,254 -8.00(-5.41%)
Jul 12, 2021 154.00 155.20 146.60 147.80 13,579 -4.60(-3.02%)
Jul 09, 2021 149.60 152.40 146.00 152.40 16,827 +6.40(+4.38%)
Jul 08, 2021 143.60 147.00 140.60 146.00 21,845 -1.80(-1.22%)
Jul 07, 2021 154.00 156.60 145.80 147.80 26,300 -6.20(-4.03%)
Jul 06, 2021 164.40 164.80 153.20 154.00 27,951 -9.00(-5.52%)
Jul 02, 2021 163.80 164.05 158.80 163.00 22,590 +2.40(+1.49%)
Jul 01, 2021 166.00 167.30 158.20 160.60 27,747 -5.60(-3.37%)
Jun 30, 2021 170.80 171.60 164.00 166.20 29,819 -3.60(-2.12%)
Jun 29, 2021 175.60 178.00 167.00 169.80 25,792 -4.00(-2.30%)
Jun 28, 2021 187.60 188.20 171.29 173.80 45,606 -7.20(-3.98%)
Jun 25, 2021 175.00 188.20 174.00 181.00 79,600 +14.40(+8.64%)
Jun 24, 2021 161.00 170.60 158.40 166.60 47,047 +14.00(+9.17%)
Jun 23, 2021 156.00 156.95 151.00 152.60 36,999 -4.40(-2.80%)
Jun 22, 2021 163.00 163.50 148.80 157.00 53,340 -6.40(-3.92%)
Jun 21, 2021 168.80 169.20 157.00 163.40 40,943 -4.80(-2.85%)
Jun 18, 2021 176.80 182.00 167.40 168.20 83,837 -6.20(-3.56%)
Jun 17, 2021 169.60 179.60 169.60 174.40 34,813 +4.20(+2.47%)
Jun 16, 2021 163.80 174.60 163.60 170.20 32,434 +3.80(+2.28%)
Jun 15, 2021 169.40 173.00 164.40 166.40 18,743 -2.80(-1.65%)
Jun 14, 2021 172.40 179.60 167.20 169.20 23,849 -5.00(-2.87%)
Jun 11, 2021 169.80 176.80 167.80 174.20 23,062 +6.60(+3.94%)
Jun 10, 2021 173.20 177.00 166.00 167.60 22,623 -4.80(-2.78%)
Jun 09, 2021 184.00 188.60 169.00 172.40 35,209 -10.20(-5.59%)
Jun 08, 2021 171.40 192.40 169.80 182.60 88,023 +14.40(+8.56%)
Jun 07, 2021 162.60 170.80 160.40 168.20 32,428 +5.20(+3.19%)
Jun 04, 2021 163.00 163.00 158.00 163.00 9,017 +1.00(+0.62%)
Jun 03, 2021 156.60 163.80 156.40 162.00 13,672 +2.60(+1.63%)
Jun 02, 2021 154.00 160.80 152.00 159.40 12,624 +4.80(+3.10%)
Jun 01, 2021 154.40 155.80 150.00 154.60 11,213 +0.60(+0.39%)
May 28, 2021 159.60 161.98 152.60 154.00 9,545 -5.20(-3.27%)
May 27, 2021 163.00 163.80 155.60 159.20 13,883 -2.80(-1.73%)
May 26, 2021 163.60 167.00 158.00 162.00 20,338 +0.40(+0.25%)
May 25, 2021 166.00 169.20 159.00 161.60 13,153 -2.20(-1.34%)
May 24, 2021 158.40 164.00 154.40 163.80 16,629 +9.00(+5.81%)
May 21, 2021 153.00 156.80 151.20 154.80 21,379 +4.60(+3.06%)
May 20, 2021 150.00 154.80 146.60 150.20 16,687 +2.60(+1.76%)
May 19, 2021 150.00 151.20 144.00 147.60 19,777 -4.60(-3.02%)
May 18, 2021 144.60 159.60 140.00 152.20 28,368 +7.20(+4.97%)
May 17, 2021 132.40 146.60 130.35 145.00 24,577 +15.60(+12.06%)
May 14, 2021 124.40 130.00 121.00 129.40 24,049 +9.20(+7.65%)
May 13, 2021 136.40 138.00 116.88 120.20 69,390 -11.80(-8.94%)
May 12, 2021 145.60 145.60 132.00 132.00 39,812 -16.80(-11.29%)
May 11, 2021 143.80 152.40 137.00 148.80 47,439 -7.60(-4.86%)
May 10, 2021 174.00 174.80 154.00 156.40 18,286 -16.40(-9.49%)
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.