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 (%)
Aug 31, 2021 9.370 10.50 8.820 9.050 33,282,408 +0.40(+4.62%)
Aug 30, 2021 7.760 9.200 7.610 8.650 5,763,032 +1.15(+15.33%)
Aug 27, 2021 7.300 7.650 7.300 7.500 659,145 +0.12(+1.63%)
Aug 26, 2021 7.420 7.520 7.126 7.380 954,076 -0.06(-0.81%)
Aug 25, 2021 7.430 7.550 7.200 7.440 1,241,646 -0.07(-0.93%)
Aug 24, 2021 7.640 7.660 7.300 7.510 907,612 -0.07(-0.92%)
Aug 23, 2021 7.620 8.120 7.510 7.580 1,121,707 +0.04(+0.53%)
Aug 20, 2021 7.450 7.670 7.360 7.540 818,255 +0.10(+1.34%)
Aug 19, 2021 7.900 7.980 7.440 7.440 1,405,002 -0.54(-6.77%)
Aug 18, 2021 8.050 8.340 7.900 7.980 1,277,359 -0.02(-0.25%)
Aug 17, 2021 8.300 8.670 7.770 8.000 5,144,699 -1.63(-16.93%)
Aug 16, 2021 9.180 10.18 8.900 9.630 5,852,817 +0.62(+6.88%)
Aug 13, 2021 9.900 9.930 8.900 9.010 3,787,762 -0.99(-9.90%)
Aug 12, 2021 10.13 10.47 9.310 10.00 5,174,754 -0.17(-1.67%)
Aug 11, 2021 11.04 12.13 10.15 10.17 22,103,264 -1.43(-12.33%)
Aug 10, 2021 9.880 12.10 9.350 11.60 153,199,392 +5.19(+80.97%)
Aug 09, 2021 6.270 6.470 6.130 6.410 318,734 +0.13(+2.07%)
Aug 06, 2021 6.580 6.650 6.220 6.280 437,403 -0.27(-4.12%)
Aug 05, 2021 6.430 6.686 6.400 6.550 200,545 +0.12(+1.87%)
Aug 04, 2021 6.310 6.590 6.310 6.430 224,483 +0.02(+0.31%)
Aug 03, 2021 6.750 6.760 6.410 6.410 231,310 -0.18(-2.73%)
Aug 02, 2021 6.470 6.650 6.410 6.590 342,999 +0.17(+2.65%)
Jul 30, 2021 6.400 6.555 6.320 6.420 246,984 -0.01(-0.16%)
Jul 29, 2021 6.670 6.685 6.430 6.430 217,739 -0.13(-1.98%)
Jul 28, 2021 6.380 6.700 6.380 6.560 324,755 +0.14(+2.18%)
Jul 27, 2021 6.550 6.599 6.235 6.420 326,964 -0.29(-4.32%)
Jul 26, 2021 6.680 6.980 6.550 6.710 306,085 +0.18(+2.76%)
Jul 23, 2021 6.770 6.790 6.450 6.530 419,103 -0.25(-3.69%)
Jul 22, 2021 7.120 7.160 6.720 6.780 339,210 -0.32(-4.51%)
Jul 21, 2021 6.910 7.230 6.910 7.100 243,561 +0.22(+3.20%)
Jul 20, 2021 6.510 7.020 6.510 6.880 465,021 +0.33(+5.04%)
Jul 19, 2021 6.500 6.630 6.260 6.550 664,542 -0.14(-2.09%)
Jul 16, 2021 6.880 6.950 6.350 6.690 772,722 -0.11(-1.62%)
Jul 15, 2021 6.600 6.840 6.290 6.800 818,716 +0.24(+3.66%)
Jul 14, 2021 7.090 7.090 6.550 6.560 561,311 -0.43(-6.15%)
Jul 13, 2021 7.300 7.390 6.900 6.990 485,087 -0.40(-5.41%)
Jul 12, 2021 7.700 7.760 7.330 7.390 271,582 -0.23(-3.02%)
Jul 09, 2021 7.480 7.620 7.300 7.620 336,544 +0.32(+4.38%)
Jul 08, 2021 7.180 7.350 7.030 7.300 436,914 -0.09(-1.22%)
Jul 07, 2021 7.700 7.830 7.290 7.390 526,005 -0.31(-4.03%)
Jul 06, 2021 8.220 8.240 7.660 7.700 559,031 -0.45(-5.52%)
Jul 02, 2021 8.190 8.202 7.940 8.150 451,819 +0.12(+1.49%)
Jul 01, 2021 8.300 8.365 7.910 8.030 554,941 -0.28(-3.37%)
Jun 30, 2021 8.540 8.580 8.200 8.310 596,390 -0.18(-2.12%)
Jun 29, 2021 8.780 8.900 8.350 8.490 515,847 -0.20(-2.30%)
Jun 28, 2021 9.380 9.410 8.565 8.690 912,124 -0.36(-3.98%)
Jun 25, 2021 8.750 9.410 8.700 9.050 1,592,011 +0.72(+8.64%)
Jun 24, 2021 8.050 8.530 7.920 8.330 940,951 +0.70(+9.17%)
Jun 23, 2021 7.800 7.847 7.550 7.630 739,998 -0.22(-2.80%)
Jun 22, 2021 8.150 8.175 7.440 7.850 1,066,815 -0.32(-3.92%)
Jun 21, 2021 8.440 8.460 7.850 8.170 818,876 -0.24(-2.85%)
Jun 18, 2021 8.840 9.100 8.370 8.410 1,676,756 -0.31(-3.56%)
Jun 17, 2021 8.480 8.980 8.480 8.720 696,264 +0.21(+2.47%)
Jun 16, 2021 8.190 8.730 8.180 8.510 648,698 +0.19(+2.28%)
Jun 15, 2021 8.470 8.650 8.220 8.320 374,873 -0.14(-1.65%)
Jun 14, 2021 8.620 8.980 8.360 8.460 476,995 -0.25(-2.87%)
Jun 11, 2021 8.490 8.840 8.390 8.710 461,252 +0.33(+3.94%)
Jun 10, 2021 8.660 8.850 8.300 8.380 452,469 -0.24(-2.78%)
Jun 09, 2021 9.200 9.430 8.450 8.620 704,184 -0.51(-5.59%)
Jun 08, 2021 8.570 9.620 8.490 9.130 1,760,466 +0.72(+8.56%)
Jun 07, 2021 8.130 8.540 8.020 8.410 648,578 +0.26(+3.19%)
Jun 04, 2021 8.150 8.150 7.900 8.150 180,344 +0.05(+0.62%)
Jun 03, 2021 7.830 8.190 7.820 8.100 273,450 +0.13(+1.63%)
Jun 02, 2021 7.700 8.040 7.600 7.970 252,498 +0.24(+3.10%)
Jun 01, 2021 7.720 7.790 7.500 7.730 224,279 +0.03(+0.39%)
May 28, 2021 7.980 8.099 7.630 7.700 190,911 -0.26(-3.27%)
May 27, 2021 8.150 8.190 7.780 7.960 277,672 -0.14(-1.73%)
May 26, 2021 8.180 8.350 7.900 8.100 406,761 +0.02(+0.25%)
May 25, 2021 8.300 8.460 7.950 8.080 263,062 -0.11(-1.34%)
May 24, 2021 7.920 8.200 7.720 8.190 332,592 +0.45(+5.81%)
May 21, 2021 7.650 7.840 7.560 7.740 427,580 +0.23(+3.06%)
May 20, 2021 7.500 7.740 7.330 7.510 333,747 +0.13(+1.76%)
May 19, 2021 7.500 7.560 7.200 7.380 395,556 -0.23(-3.02%)
May 18, 2021 7.230 7.980 7.000 7.610 567,376 +0.36(+4.97%)
May 17, 2021 6.620 7.330 6.518 7.250 491,552 +0.78(+12.06%)
May 14, 2021 6.220 6.500 6.050 6.470 480,987 +0.46(+7.65%)
May 13, 2021 6.820 6.900 5.844 6.010 1,387,800 -0.59(-8.94%)
May 12, 2021 7.280 7.280 6.600 6.600 796,258 -0.84(-11.29%)
May 11, 2021 7.190 7.620 6.850 7.440 948,783 -0.38(-4.86%)
May 10, 2021 8.700 8.740 7.700 7.820 365,724 -0.82(-9.49%)
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.