Lotus Technology Inc (LOTWW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 0.3999 | 0.0598 | 17.58 | 0.35 | 0.3999 | 0.35 | 11917 |
| 1720823700 | 0.3401 | -0.0299 | -8.08 | 0.34 | 0.35 | 0.34 | 2619 |
| 1720737300 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1720650900 | 0.37 | 0 | 0.00 | 0.35 | 0.37 | 0.35 | 18100 |
| 1720564500 | 0.37 | -0.02 | -5.13 | 0.38 | 0.4 | 0.36 | 33837 |
| 1720478100 | 0.39 | -0.0198 | -4.83 | 0.4 | 0.4398 | 0.33 | 1470 |
| 1720218900 | 0.4098 | 0.0098 | 2.45 | 0.4098 | 0.4098 | 0.4098 | 101 |
| 1720040640 | 0.4 | 0.05 | 14.29 | 0.35 | 0.4 | 0.35 | 8507 |
| 1719959700 | 0.35 | -0.025 | -6.67 | 0.39 | 0.39 | 0.35 | 58901 |
| 1719873300 | 0.375 | -0.0548 | -12.75 | 0.375 | 0.375 | 0.375 | 0 |
| 1719614100 | 0.4298 | 0 | 0.00 | 0.4298 | 0.4298 | 0.4298 | 0 |
| 1719527700 | 0.4298 | 0.0298 | 7.45 | 0.37 | 0.4298 | 0.37 | 1102 |
| 1719441300 | 0.4 | -0.0398 | -9.05 | 0.4175 | 0.42 | 0.38 | 2236 |
| 1719354900 | 0.4398 | -0.0077 | -1.72 | 0.38 | 0.4398 | 0.37 | 2204 |
| 1719268500 | 0.4475 | 0.097 | 27.67 | 0.38 | 0.4475 | 0.38 | 300 |
| 1719009300 | 0.3505 | -0.0195 | -5.27 | 0.3600999 | 0.3901 | 0.35 | 50300 |
| 1718922900 | 0.37 | 0.02 | 5.71 | 0.35 | 0.38625 | 0.35 | 46000 |
| 1718750100 | 0.35 | -0.05 | -12.50 | 0.37 | 0.37 | 0.3202 | 14900 |
| 1718663700 | 0.4 | 0 | 0.00 | 0.371 | 0.4 | 0.371 | 480 |
| 1718404500 | 0.4 | 0.01 | 2.56 | 0.369 | 0.4 | 0.369 | 1900 |
| 1718318100 | 0.39 | 0.0175 | 4.70 | 0.388 | 0.45 | 0.3816 | 27984 |
| 1718231700 | 0.3725 | 0.0025 | 0.68 | 0.4 | 0.4 | 0.3101999 | 20550 |
| 1718145300 | 0.37 | -0.077499 | -17.32 | 0.4 | 0.42 | 0.3600999 | 19020 |
| 1718058900 | 0.447499 | -0.052501 | -10.50 | 0.5787 | 0.5787 | 0.447499 | 1302 |
| 1717799700 | 0.5 | 0.04 | 8.70 | 0.5 | 0.5 | 0.5 | 744 |
| 1717713300 | 0.46 | -0.1401 | -23.35 | 0.523 | 0.523 | 0.44 | 4884 |
| 1717626900 | 0.6001 | -0.0549 | -8.38 | 0.6002 | 0.6002 | 0.5699 | 1809 |
| 1717540500 | 0.655 | -0.065 | -9.03 | 0.65 | 0.68 | 0.65 | 4500 |
| 1717454100 | 0.72 | 0 | 0.00 | 0.650101 | 0.77 | 0.650101 | 19900 |
| 1717194900 | 0.72 | -0.48 | -40.00 | 1.12 | 1.1399999 | 0.61 | 100713 |
| 1717108500 | 1.2 | -0.23 | -16.08 | 1.155 | 1.45 | 1.12 | 242165 |
| 1717022100 | 1.43 | 0.84 | 142.37 | 0.6499 | 1.43 | 0.6 | 845209 |
| 1716935700 | 0.59 | 0.0916 | 18.38 | 0.49 | 0.59 | 0.49 | 58660 |
| 1716590100 | 0.4984 | -0.0016 | -0.32 | 0.52 | 0.5899 | 0.43 | 53305 |
| 1716503700 | 0.5 | 0 | 0.00 | 0.49 | 0.5 | 0.4 | 287265 |
| 1716417300 | 0.5 | 0.0001 | 0.02 | 0.49 | 0.5 | 0.4899 | 35170 |
| 1716330900 | 0.4999 | 0 | 0.00 | 0.4997 | 0.4999 | 0.4997 | 22 |
| 1716244500 | 0.4999 | 0.0798 | 19.00 | 0.44 | 0.4999 | 0.44 | 16100 |
| 1715985300 | 0.4201 | 0.0001 | 0.02 | 0.42 | 0.5299 | 0.42 | 73216 |
| 1715898900 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 83333 |
| 1715812500 | 0.42 | 0.0100001 | 2.44 | 0.4111 | 0.42 | 0.4111 | 5985 |
| 1715726100 | 0.4099999 | 0.0099999 | 2.50 | 0.4099999 | 0.4099999 | 0.4099999 | 21000 |
| 1715639700 | 0.4 | -0.075 | -15.79 | 0.4 | 0.4 | 0.4 | 749 |
| 1715380500 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 0 |
| 1715294100 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 0 |
| 1715207700 | 0.475 | 0.0525 | 12.43 | 0.4399 | 0.5225 | 0.4399 | 149776 |
| 1715121300 | 0.4225 | 0.0025 | 0.60 | 0.4225 | 0.4399 | 0.4225 | 271 |
| 1715034900 | 0.42 | 0.02 | 5.00 | 0.4 | 0.46 | 0.4 | 152117 |
| 1714775700 | 0.4 | -0.0075 | -1.84 | 0.42 | 0.42 | 0.38 | 52352 |
| 1714689300 | 0.4074999 | 0.0074999 | 1.87 | 0.3999 | 0.42 | 0.3929 | 198264 |
| 1714602900 | 0.4 | -0.02 | -4.76 | 0.38 | 0.4 | 0.38 | 1220 |
| 1714516500 | 0.42 | 0.0037 | 0.89 | 0.4 | 0.42 | 0.4 | 2400 |
| 1714430100 | 0.4163 | 0 | 0.00 | 0.4163 | 0.4163 | 0.4163 | 0 |
| 1714170900 | 0.4163 | 0.0263 | 6.74 | 0.39 | 0.4190999 | 0.39 | 17486 |
| 1714084500 | 0.39 | -0.01 | -2.50 | 0.39 | 0.4 | 0.384 | 8130 |
| 1713998100 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.389999 | 4500 |
| 1713911700 | 0.4 | -0.019899 | -4.74 | 0.4081 | 0.4081 | 0.4 | 922 |
| 1713825300 | 0.419899 | -0.030101 | -6.69 | 0.419899 | 0.419899 | 0.419899 | 100 |
| 1713566100 | 0.45 | -0.01 | -2.17 | 0.4062 | 0.4875 | 0.38 | 26101 |
| 1713479700 | 0.46 | -0.01 | -2.13 | 0.46 | 0.46 | 0.4278 | 30385 |
| 1713393300 | 0.47 | -0.02 | -4.08 | 0.4001 | 0.47 | 0.4001 | 607 |
| 1713306900 | 0.49 | 0.05 | 11.36 | 0.3600999 | 0.4999 | 0.3501 | 11381 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
