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 (%)
Sep 18, 2023 1.630 0 -0.09(-5.23%)
Sep 15, 2023 1.910 1.910 1.690 1.720 79,573 -0.11(-6.01%)
Sep 14, 2023 1.950 1.980 1.820 1.830 105,377 -0.10(-5.18%)
Sep 13, 2023 1.850 2.050 1.840 1.930 200,882 +0.12(+6.63%)
Sep 12, 2023 1.700 1.850 1.688 1.810 75,722 +0.13(+7.74%)
Sep 11, 2023 1.660 1.767 1.660 1.680 76,050 +0.00(+0.00%)
Sep 08, 2023 1.730 1.743 1.660 1.680 100,341 -0.05(-2.89%)
Sep 07, 2023 1.740 1.740 1.690 1.730 54,592 -0.06(-3.35%)
Sep 06, 2023 1.730 1.800 1.650 1.790 73,866 +0.06(+3.47%)
Sep 05, 2023 1.860 1.860 1.570 1.730 178,595 -0.12(-6.49%)
Sep 01, 2023 1.910 1.960 1.830 1.850 77,477 -0.04(-2.12%)
Aug 31, 2023 1.960 1.980 1.870 1.890 66,228 -0.05(-2.58%)
Aug 30, 2023 2.050 2.050 1.900 1.940 60,917 -0.07(-3.48%)
Aug 29, 2023 2.090 2.090 1.960 2.010 75,841 -0.03(-1.47%)
Aug 28, 2023 2.010 2.190 2.010 2.040 106,945 +0.10(+5.15%)
Aug 25, 2023 2.090 2.190 1.940 1.940 94,201 -0.18(-8.49%)
Aug 24, 2023 2.190 2.190 2.060 2.120 103,928 -0.09(-4.07%)
Aug 23, 2023 2.250 2.256 2.163 2.210 24,476 -0.01(-0.45%)
Aug 22, 2023 2.340 2.380 2.210 2.220 43,179 -0.06(-2.63%)
Aug 21, 2023 2.250 2.320 2.214 2.280 139,435 +0.08(+3.64%)
Aug 18, 2023 2.170 2.310 2.038 2.200 157,641 -0.05(-2.22%)
Aug 17, 2023 2.850 2.890 2.207 2.250 240,393 -0.54(-19.35%)
Aug 16, 2023 2.950 2.950 2.660 2.790 163,871 -0.14(-4.78%)
Aug 15, 2023 3.300 3.300 2.850 2.930 163,104 -0.23(-7.28%)
Aug 14, 2023 3.380 3.410 3.020 3.160 183,679 -0.24(-7.06%)
Aug 11, 2023 3.450 3.560 3.400 3.400 50,733 -0.13(-3.68%)
Aug 10, 2023 3.750 3.750 3.450 3.530 54,899 -0.12(-3.29%)
Aug 09, 2023 3.560 3.661 3.486 3.650 52,988 +0.11(+3.11%)
Aug 08, 2023 3.510 3.590 3.500 3.540 37,848 -0.07(-1.94%)
Aug 07, 2023 3.710 3.781 3.510 3.610 35,857 -0.11(-2.96%)
Aug 04, 2023 3.830 3.840 3.640 3.720 22,017 -0.08(-2.11%)
Aug 03, 2023 3.680 3.840 3.680 3.800 27,670 +0.09(+2.43%)
Aug 02, 2023 3.730 3.740 3.560 3.710 34,584 -0.10(-2.62%)
Aug 01, 2023 3.840 3.840 3.720 3.810 22,402 -0.04(-1.04%)
Jul 31, 2023 3.700 3.910 3.696 3.850 68,451 +0.23(+6.35%)
Jul 28, 2023 3.650 3.790 3.570 3.620 75,417 +0.04(+1.12%)
Jul 27, 2023 3.820 3.910 3.580 3.580 78,265 -0.16(-4.28%)
Jul 26, 2023 3.860 3.860 3.680 3.740 76,979 -0.14(-3.61%)
Jul 25, 2023 3.850 3.970 3.803 3.880 39,869 +0.02(+0.52%)
Jul 24, 2023 4.040 4.040 3.745 3.860 94,954 -0.18(-4.46%)
Jul 21, 2023 4.160 4.160 3.950 4.040 105,906 -0.04(-0.98%)
Jul 20, 2023 4.190 4.254 4.060 4.080 46,496 -0.14(-3.32%)
Jul 19, 2023 4.000 4.350 4.000 4.220 106,692 +0.18(+4.46%)
Jul 18, 2023 4.030 4.180 4.000 4.040 35,938 -0.01(-0.25%)
Jul 17, 2023 3.900 4.050 3.846 4.050 39,486 +0.16(+4.11%)
Jul 14, 2023 4.100 4.150 3.840 3.890 91,828 -0.23(-5.58%)
Jul 13, 2023 3.860 4.160 3.860 4.120 109,642 +0.20(+5.10%)
Jul 12, 2023 4.100 4.180 3.850 3.920 110,341 -0.22(-5.31%)
Jul 11, 2023 4.070 4.395 3.930 4.140 128,791 +0.25(+6.43%)
Jul 10, 2023 4.000 4.040 3.820 3.890 76,751 -0.15(-3.71%)
Jul 07, 2023 3.820 4.220 3.820 4.040 99,678 +0.23(+6.04%)
Jul 06, 2023 3.930 3.930 3.700 3.810 50,238 -0.18(-4.51%)
Jul 05, 2023 4.000 4.060 3.850 3.990 116,424 +0.04(+1.01%)
Jul 03, 2023 3.520 4.050 3.520 3.950 151,972 +0.35(+9.72%)
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%)
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%)
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.