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 (%)
Jun 30, 2023 3.550 3.650 3.520 3.600 86,280 +0.03(+0.84%)
Jun 29, 2023 3.590 3.700 3.520 3.570 41,697 -0.03(-0.83%)
Jun 28, 2023 3.680 3.700 3.550 3.600 62,039 -0.09(-2.44%)
Jun 27, 2023 3.670 3.850 3.560 3.690 77,886 +0.04(+1.10%)
Jun 26, 2023 3.650 3.750 3.540 3.650 81,102 +0.01(+0.27%)
Jun 23, 2023 3.310 3.720 3.300 3.640 354,425 +0.23(+6.74%)
Jun 22, 2023 3.350 3.490 3.220 3.410 63,964 +0.06(+1.79%)
Jun 21, 2023 3.470 3.543 3.350 3.350 118,516 -0.21(-5.90%)
Jun 20, 2023 3.680 3.750 3.410 3.560 126,470 -0.08(-2.20%)
Jun 16, 2023 3.560 4.050 3.550 3.640 265,810 +0.11(+3.12%)
Jun 15, 2023 3.610 3.737 3.510 3.530 114,066 -0.01(-0.28%)
Jun 14, 2023 3.800 3.820 3.540 3.540 103,783 -0.25(-6.60%)
Jun 13, 2023 3.700 3.850 3.641 3.790 89,188 +0.12(+3.27%)
Jun 12, 2023 3.650 3.870 3.617 3.670 91,638 +0.02(+0.55%)
Jun 09, 2023 3.720 3.747 3.610 3.650 56,711 +0.03(+0.83%)
Jun 08, 2023 3.750 3.800 3.547 3.620 131,042 +0.10(+2.84%)
Jun 07, 2023 3.560 3.704 3.480 3.520 82,511 +0.08(+2.33%)
Jun 06, 2023 3.470 3.730 3.410 3.440 144,047 +0.03(+0.88%)
Jun 05, 2023 3.620 3.880 3.370 3.410 234,635 -0.18(-5.01%)
Jun 02, 2023 3.560 3.640 3.480 3.590 127,878 +0.11(+3.16%)
Jun 01, 2023 3.910 4.022 3.470 3.480 271,664 -0.51(-12.78%)
May 31, 2023 4.220 4.390 3.800 3.990 244,996 -0.32(-7.42%)
May 30, 2023 4.410 4.483 4.170 4.310 54,318 -0.06(-1.37%)
May 26, 2023 4.390 4.492 4.300 4.370 48,542 -0.02(-0.46%)
May 25, 2023 4.540 4.560 4.050 4.390 73,229 -0.16(-3.52%)
May 24, 2023 4.390 4.730 4.360 4.550 178,734 +0.13(+2.94%)
May 23, 2023 4.580 4.580 4.250 4.420 179,600 -0.16(-3.49%)
May 22, 2023 4.370 4.960 4.370 4.580 114,272 +0.30(+7.01%)
May 19, 2023 3.770 4.500 3.682 4.280 156,590 +0.58(+15.68%)
May 18, 2023 3.960 3.960 3.550 3.700 109,823 -0.01(-0.27%)
May 17, 2023 4.250 4.304 3.686 3.710 161,013 -0.57(-13.32%)
May 16, 2023 4.570 4.600 3.975 4.280 76,031 -0.23(-5.10%)
May 15, 2023 4.670 4.840 4.390 4.510 76,263 -0.14(-3.01%)
May 12, 2023 5.160 5.172 4.650 4.650 108,036 -0.51(-9.88%)
May 11, 2023 5.690 5.690 5.100 5.160 95,828 -0.60(-10.42%)
May 10, 2023 5.760 6.050 5.647 5.760 98,989 +0.15(+2.67%)
May 09, 2023 5.710 6.100 5.380 5.610 227,767 -0.22(-3.77%)
May 08, 2023 4.200 6.500 4.200 5.830 669,396 +1.65(+39.47%)
May 05, 2023 3.850 4.280 3.764 4.180 163,837 +0.46(+12.37%)
May 04, 2023 3.810 3.850 3.610 3.720 190,947 -0.16(-4.12%)
May 03, 2023 3.180 4.150 3.090 3.880 558,133 +0.70(+22.01%)
May 02, 2023 3.680 3.720 2.910 3.180 259,496 -0.46(-12.64%)
May 01, 2023 4.480 4.530 3.565 3.640 173,641 -0.81(-18.20%)
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%)
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.