Lotus Technology Inc. - American Depositary Shares (NQ:LOT)

2.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2025 1.970 2.080 1.970 2.050 86,943 +0.10(+5.13%)
Sep 29, 2025 1.930 2.000 1.900 1.950 111,948 +0.03(+1.56%)
Sep 26, 2025 2.020 2.020 1.880 1.920 87,382 -0.02(-1.03%)
Sep 25, 2025 2.060 2.060 1.930 1.940 75,102 -0.10(-4.90%)
Sep 24, 2025 2.100 2.100 2.000 2.040 62,391 -0.05(-2.39%)
Sep 23, 2025 2.220 2.220 2.090 2.090 62,831 -0.13(-5.86%)
Sep 22, 2025 2.080 2.280 2.030 2.220 137,545 +0.19(+9.36%)
Sep 19, 2025 2.020 2.050 1.950 2.030 186,672 +0.04(+2.01%)
Sep 18, 2025 2.020 2.082 1.980 1.990 88,026 -0.03(-1.49%)
Sep 17, 2025 2.050 2.080 2.000 2.020 45,193 +0.01(+0.50%)
Sep 16, 2025 2.010 2.030 2.000 2.010 73,313 +0.00(+0.00%)
Sep 15, 2025 2.000 2.010 1.980 2.010 48,491 +0.02(+1.01%)
Sep 12, 2025 2.090 2.090 1.960 1.990 68,151 -0.01(-0.75%)
Sep 11, 2025 2.000 2.040 1.970 2.005 61,931 +0.00(+0.25%)
Sep 10, 2025 1.940 2.069 1.940 2.000 65,377 -0.02(-0.99%)
Sep 09, 2025 1.960 2.040 1.950 2.020 49,670 +0.02(+1.00%)
Sep 08, 2025 1.950 2.035 1.950 2.000 62,263 +0.05(+2.56%)
Sep 05, 2025 2.080 2.100 1.940 1.950 81,138 -0.12(-5.80%)
Sep 04, 2025 2.064 2.098 2.050 2.070 18,254 +0.01(+0.49%)
Sep 03, 2025 2.110 2.110 2.045 2.060 95,036 -0.01(-0.48%)
Sep 02, 2025 2.050 2.210 2.045 2.070 52,716 -0.05(-2.36%)
Aug 29, 2025 2.210 2.230 2.040 2.120 141,221 +0.00(+0.00%)
Aug 28, 2025 2.250 2.250 2.100 2.120 77,651 -0.05(-2.30%)
Aug 27, 2025 2.100 2.283 2.100 2.170 94,111 +0.04(+2.12%)
Aug 26, 2025 2.140 2.180 2.100 2.125 65,753 +0.00(+0.24%)
Aug 25, 2025 2.220 2.220 2.100 2.120 57,291 -0.08(-3.64%)
Aug 22, 2025 2.260 2.300 2.170 2.200 96,727 +0.02(+0.69%)
Aug 21, 2025 2.050 2.190 2.030 2.185 66,565 +0.14(+6.59%)
Aug 20, 2025 2.050 2.080 2.030 2.050 27,947 +0.01(+0.49%)
Aug 19, 2025 2.060 2.100 2.040 2.040 68,350 -0.05(-2.39%)
Aug 18, 2025 2.090 2.090 2.018 2.090 26,063 +0.07(+3.47%)
Aug 15, 2025 1.980 2.090 1.908 2.020 379,807 +0.02(+0.85%)
Aug 14, 2025 2.080 2.120 2.000 2.003 249,634 -0.08(-3.70%)
Aug 13, 2025 2.010 2.120 2.010 2.080 63,577 +0.06(+2.97%)
Aug 12, 2025 1.970 2.090 1.970 2.020 48,449 +0.06(+2.90%)
Aug 11, 2025 2.030 2.065 1.960 1.963 39,374 -0.07(-3.30%)
Aug 08, 2025 1.970 2.160 1.960 2.030 227,041 -0.01(-0.49%)
Aug 07, 2025 2.080 2.100 1.930 2.040 195,880 -0.04(-1.92%)
Aug 06, 2025 2.040 2.135 1.991 2.080 52,320 +0.09(+4.52%)
Aug 05, 2025 1.910 1.990 1.910 1.990 15,105 +0.09(+4.74%)
Aug 04, 2025 1.920 2.064 1.875 1.900 58,923 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.