Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lightning Emotors Inc (NY: ZEV )

N/A 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 (%)
Feb 28, 2022 5.290 5.510 5.160 5.330 729,260 -0.01(-0.19%)
Feb 25, 2022 5.090 5.390 5.220 5.340 636,628 +0.29(+5.74%)
Feb 24, 2022 4.260 5.100 4.250 5.050 693,573 +0.48(+10.50%)
Feb 23, 2022 4.820 4.890 4.570 4.570 491,238 -0.17(-3.59%)
Feb 22, 2022 4.820 5.020 4.730 4.740 753,410 -0.20(-4.05%)
Feb 18, 2022 4.940 0 -0.06(-1.20%)
Feb 17, 2022 5.360 5.460 4.980 5.000 1,203,807 -0.48(-8.76%)
Feb 16, 2022 5.420 5.580 5.385 5.480 498,967 -0.01(-0.18%)
Feb 15, 2022 5.200 5.560 5.200 5.490 586,668 +0.40(+7.86%)
Feb 14, 2022 5.040 5.350 4.950 5.090 559,434 +0.04(+0.79%)
Feb 11, 2022 5.330 5.441 4.970 5.050 755,977 -0.32(-5.96%)
Feb 10, 2022 5.350 5.700 5.210 5.370 1,033,773 -0.21(-3.76%)
Feb 09, 2022 5.090 5.680 5.060 5.580 2,787,185 +0.47(+9.20%)
Feb 08, 2022 4.740 5.110 4.570 5.110 1,343,537 +0.40(+8.49%)
Feb 07, 2022 4.650 4.830 4.470 4.710 1,414,506 +0.09(+1.95%)
Feb 04, 2022 4.500 4.750 4.260 4.620 2,665,562 +0.06(+1.32%)
Feb 03, 2022 4.860 5.540 4.520 4.560 25,904,692 +0.21(+4.83%)
Feb 02, 2022 4.600 4.810 4.220 4.350 1,649,302 -0.16(-3.55%)
Feb 01, 2022 4.540 4.670 4.340 4.510 592,288 +0.00(+0.00%)
Jan 31, 2022 4.110 4.550 4.510 802,423 +0.35(+8.41%)
Jan 28, 2022 4.220 4.220 3.980 4.160 679,796 +0.00(+0.00%)
Jan 27, 2022 4.650 4.688 4.110 4.160 623,230 -0.42(-9.17%)
Jan 26, 2022 4.830 4.970 4.550 4.580 586,707 -0.13(-2.76%)
Jan 25, 2022 4.640 4.800 4.450 4.710 514,904 -0.08(-1.67%)
Jan 24, 2022 4.500 4.820 4.230 4.790 1,192,594 +0.15(+3.23%)
Jan 21, 2022 4.950 4.950 4.630 4.640 1,025,954 -0.23(-4.72%)
Jan 20, 2022 5.150 5.340 4.850 4.870 1,193,164 -0.25(-4.88%)
Jan 19, 2022 5.740 5.820 5.110 5.120 988,674 -0.43(-7.75%)
Jan 18, 2022 6.130 6.160 5.520 5.550 740,788 -0.64(-10.34%)
Jan 14, 2022 6.190 0 -0.22(-3.43%)
Jan 13, 2022 6.510 6.720 6.380 6.410 464,398 -0.11(-1.69%)
Jan 12, 2022 6.560 6.640 6.370 6.520 440,384 +0.05(+0.77%)
Jan 11, 2022 6.510 6.720 6.263 6.470 749,762 +0.06(+0.94%)
Jan 10, 2022 6.620 6.740 6.130 6.410 895,554 -0.41(-6.01%)
Jan 07, 2022 7.020 7.220 6.712 6.820 397,436 -0.17(-2.43%)
Jan 06, 2022 6.800 7.190 6.671 6.990 859,194 +0.07(+1.01%)
Jan 05, 2022 6.530 7.290 6.500 6.920 1,819,445 +0.36(+5.49%)
Jan 04, 2022 6.380 6.620 6.250 6.560 681,805 +0.27(+4.29%)
Jan 03, 2022 6.000 6.487 6.000 6.290 692,526 +0.28(+4.66%)
Dec 31, 2021 6.100 6.300 6.000 6.010 736,221 -0.07(-1.15%)
Dec 30, 2021 6.150 6.410 6.070 6.080 5,506,918 -0.13(-2.09%)
Dec 29, 2021 6.520 6.570 6.120 6.210 1,337,295 -0.37(-5.62%)
Dec 28, 2021 6.680 6.990 6.570 6.580 1,266,848 -0.21(-3.09%)
Dec 27, 2021 6.700 7.220 6.700 6.790 1,233,208 +0.00(+0.00%)
Dec 23, 2021 6.060 7.230 6.000 6.790 3,521,923 +0.96(+16.47%)
Dec 22, 2021 5.810 5.970 5.700 5.830 444,914 +0.01(+0.17%)
Dec 21, 2021 5.800 6.030 5.670 5.820 647,103 +0.11(+1.93%)
Dec 20, 2021 5.950 5.990 5.670 5.710 732,759 -0.52(-8.35%)
Dec 17, 2021 5.940 6.380 5.711 6.230 1,682,523 +0.23(+3.83%)
Dec 16, 2021 6.300 6.412 5.880 6.000 715,173 -0.23(-3.69%)
Dec 15, 2021 6.100 6.260 5.732 6.230 1,022,734 +0.13(+2.13%)
Dec 14, 2021 6.220 6.480 6.080 6.100 627,236 -0.30(-4.69%)
Dec 13, 2021 6.150 6.750 6.140 6.400 1,010,875 +0.25(+4.07%)
Dec 10, 2021 6.240 6.420 6.070 6.150 387,421 -0.11(-1.76%)
Dec 09, 2021 6.650 6.700 6.220 6.260 502,177 -0.32(-4.86%)
Dec 08, 2021 6.380 6.720 6.260 6.580 469,090 +0.25(+3.95%)
Dec 07, 2021 6.390 6.611 6.310 6.330 675,306 +0.08(+1.28%)
Dec 06, 2021 6.190 6.300 6.000 6.250 664,573 +0.06(+0.97%)
Dec 03, 2021 6.680 6.740 6.040 6.190 700,003 -0.56(-8.30%)
Dec 02, 2021 6.700 6.820 6.440 6.750 612,827 +0.11(+1.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.