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 (%)
Dec 30, 2022 7.164 7.954 6.800 7.330 170,918 +0.79(+12.15%)
Dec 29, 2022 6.200 6.808 6.000 6.536 311,522 +0.39(+6.28%)
Dec 28, 2022 6.000 6.808 5.814 6.150 81,947 +0.08(+1.38%)
Dec 27, 2022 6.798 6.800 6.052 6.066 61,793 -0.57(-8.62%)
Dec 23, 2022 7.548 7.736 6.200 6.638 125,114 -0.56(-7.83%)
Dec 22, 2022 8.000 8.556 7.200 7.202 122,833 -1.24(-14.67%)
Dec 21, 2022 9.000 9.596 8.400 8.440 43,738 -0.11(-1.33%)
Dec 20, 2022 9.000 9.200 8.400 8.554 65,884 -0.48(-5.29%)
Dec 19, 2022 10.87 11.00 8.800 9.032 135,906 -1.87(-17.12%)
Dec 16, 2022 11.97 12.80 10.85 10.90 86,575 -1.21(-9.98%)
Dec 15, 2022 10.40 12.60 10.40 12.11 95,674 +1.55(+14.68%)
Dec 14, 2022 10.34 11.04 10.20 10.56 34,581 +0.15(+1.42%)
Dec 13, 2022 10.80 11.00 10.10 10.41 33,004 +0.17(+1.66%)
Dec 12, 2022 10.29 10.60 10.06 10.24 33,495 -0.03(-0.27%)
Dec 09, 2022 10.80 11.42 10.20 10.27 29,089 -0.86(-7.71%)
Dec 08, 2022 11.24 11.76 10.80 11.12 76,965 -0.08(-0.70%)
Dec 07, 2022 10.94 11.40 10.50 11.20 53,507 +0.51(+4.75%)
Dec 06, 2022 11.00 11.53 10.02 10.69 73,503 -0.42(-3.76%)
Dec 05, 2022 11.60 12.20 10.86 11.11 77,194 -0.62(-5.30%)
Dec 02, 2022 12.20 12.50 10.80 11.73 101,127 -0.64(-5.14%)
Dec 01, 2022 13.80 13.80 12.08 12.37 50,786 -1.27(-9.30%)
Nov 30, 2022 13.20 13.80 12.80 13.64 48,268 +0.84(+6.55%)
Nov 29, 2022 13.20 13.20 12.40 12.80 35,625 -0.22(-1.70%)
Nov 28, 2022 12.93 13.34 12.20 13.02 61,075 -0.32(-2.40%)
Nov 25, 2022 12.20 13.80 12.12 13.34 41,753 +1.25(+10.30%)
Nov 23, 2022 12.20 12.20 11.01 12.10 86,538 +0.26(+2.20%)
Nov 22, 2022 12.40 12.62 11.60 11.84 86,862 -0.42(-3.44%)
Nov 21, 2022 11.80 13.40 11.70 12.26 219,413 +0.64(+5.55%)
Nov 18, 2022 14.60 14.60 11.20 11.61 301,917 -1.67(-12.57%)
Nov 17, 2022 21.80 22.00 13.28 13.28 372,029 -8.92(-40.16%)
Nov 16, 2022 23.20 23.20 21.80 22.20 22,776 -0.80(-3.48%)
Nov 15, 2022 25.40 25.80 22.90 23.00 52,647 -2.00(-8.00%)
Nov 14, 2022 24.00 25.20 23.80 25.00 25,014 +1.20(+5.04%)
Nov 11, 2022 25.00 27.40 22.00 23.80 137,936 -1.00(-4.03%)
Nov 10, 2022 24.80 25.20 24.00 24.80 32,551 +2.80(+12.73%)
Nov 09, 2022 25.20 25.20 22.00 22.00 52,502 -3.40(-13.39%)
Nov 08, 2022 28.40 28.60 25.40 25.40 23,122 -1.40(-5.22%)
Nov 07, 2022 28.80 28.80 25.28 26.80 29,825 -1.40(-4.96%)
Nov 04, 2022 28.80 30.00 27.40 28.20 24,949 +0.00(+0.00%)
Nov 03, 2022 28.00 30.00 26.86 28.20 11,000 -0.20(-0.70%)
Nov 02, 2022 31.00 28.40 28.40 15,352 -2.40(-7.79%)
Nov 01, 2022 31.60 32.00 30.20 30.80 13,695 +0.00(+0.00%)
Oct 31, 2022 27.80 30.80 27.40 30.80 17,803 +2.80(+10.00%)
Oct 28, 2022 29.00 30.20 27.00 28.00 26,709 -1.00(-3.45%)
Oct 27, 2022 29.20 30.24 28.60 29.00 10,796 +0.00(+0.00%)
Oct 26, 2022 29.00 31.70 28.80 29.00 26,696 +0.20(+0.69%)
Oct 25, 2022 25.40 28.80 25.40 28.80 27,899 +3.40(+13.39%)
Oct 24, 2022 26.40 26.40 24.60 25.40 16,202 -1.00(-3.79%)
Oct 21, 2022 27.00 27.30 25.20 26.40 29,284 +0.00(+0.00%)
Oct 20, 2022 28.00 28.40 25.40 26.40 21,201 -1.40(-5.04%)
Oct 19, 2022 28.60 28.60 27.20 27.80 24,982 -0.80(-2.80%)
Oct 18, 2022 29.20 30.00 28.20 28.60 12,635 +0.40(+1.42%)
Oct 17, 2022 27.80 29.00 27.40 28.20 17,286 +1.40(+5.22%)
Oct 14, 2022 28.80 30.40 26.60 26.80 26,958 -1.80(-6.29%)
Oct 13, 2022 24.80 28.80 24.00 28.60 31,786 +2.60(+10.00%)
Oct 12, 2022 26.00 27.20 25.10 26.00 22,123 +0.80(+3.17%)
Oct 11, 2022 26.00 26.80 24.60 25.20 19,363 -0.80(-3.08%)
Oct 10, 2022 25.20 26.70 24.30 26.00 32,863 +0.80(+3.17%)
Oct 07, 2022 27.00 27.20 25.00 25.20 32,282 -2.20(-8.03%)
Oct 06, 2022 30.20 31.01 27.20 27.40 31,944 -2.60(-8.67%)
Oct 05, 2022 30.80 31.20 29.20 30.00 25,190 -1.60(-5.06%)
Oct 04, 2022 31.80 34.00 31.00 31.60 40,196 +1.00(+3.27%)
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.