Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Lion Electric Co. (NY: LEV )

1.080 -0.010 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 (%)
Jul 31, 2023 2.480 2.680 2.440 2.620 2,104,355 +0.15(+6.07%)
Jul 28, 2023 2.340 2.470 2.330 2.470 1,185,745 +0.15(+6.47%)
Jul 27, 2023 2.420 2.430 2.280 2.320 1,019,552 -0.05(-2.11%)
Jul 26, 2023 2.340 2.420 2.300 2.370 1,031,536 +0.05(+2.16%)
Jul 25, 2023 2.390 2.440 2.300 2.320 1,293,954 -0.11(-4.53%)
Jul 24, 2023 2.490 2.490 2.330 2.430 965,496 -0.02(-0.82%)
Jul 21, 2023 2.340 2.500 2.330 2.450 1,114,292 +0.09(+3.81%)
Jul 20, 2023 2.510 2.540 2.320 2.360 1,237,769 -0.19(-7.45%)
Jul 19, 2023 2.470 2.570 2.430 2.550 1,526,818 +0.11(+4.51%)
Jul 18, 2023 2.290 2.445 2.245 2.440 1,518,247 +0.16(+7.02%)
Jul 17, 2023 2.150 2.459 2.130 2.280 4,004,407 +0.16(+7.55%)
Jul 14, 2023 2.170 2.210 2.095 2.120 435,053 -0.07(-3.20%)
Jul 13, 2023 2.200 2.250 2.160 2.190 619,602 -0.02(-0.90%)
Jul 12, 2023 2.140 2.220 2.120 2.210 685,824 +0.07(+3.27%)
Jul 11, 2023 2.100 2.210 2.060 2.140 897,118 +0.05(+2.39%)
Jul 10, 2023 2.040 2.100 1.960 2.090 788,981 +0.05(+2.45%)
Jul 07, 2023 1.980 2.070 1.960 2.040 654,018 +0.07(+3.55%)
Jul 06, 2023 1.950 1.970 1.880 1.970 492,521 -0.03(-1.50%)
Jul 05, 2023 2.050 2.070 1.940 2.000 837,178 -0.06(-2.91%)
Jul 03, 2023 1.900 2.070 1.885 2.060 816,492 +0.21(+11.35%)
Jun 30, 2023 1.940 1.950 1.840 1.850 1,258,863 -0.09(-4.64%)
Jun 29, 2023 1.940 1.995 1.900 1.940 1,197,037 +0.00(+0.00%)
Jun 28, 2023 1.890 1.940 1.850 1.940 395,060 +0.05(+2.65%)
Jun 27, 2023 1.860 1.900 1.819 1.890 664,993 +0.03(+1.61%)
Jun 26, 2023 1.920 1.940 1.850 1.860 498,093 -0.07(-3.63%)
Jun 23, 2023 1.880 1.940 1.850 1.930 556,057 +0.04(+2.12%)
Jun 22, 2023 1.950 1.960 1.850 1.890 584,105 -0.03(-1.56%)
Jun 21, 2023 1.920 1.950 1.880 1.920 503,787 +0.01(+0.52%)
Jun 20, 2023 1.950 1.965 1.910 1.910 527,124 +0.00(+0.00%)
Jun 16, 2023 2.050 2.060 1.910 1.910 2,326,997 -0.13(-6.37%)
Jun 15, 2023 2.100 2.125 2.020 2.040 1,010,510 -0.09(-4.23%)
Jun 14, 2023 2.260 2.270 2.090 2.130 528,505 -0.12(-5.33%)
Jun 13, 2023 2.250 2.270 2.190 2.250 697,608 +0.05(+2.27%)
Jun 12, 2023 2.090 2.205 2.000 2.200 602,561 +0.15(+7.32%)
Jun 09, 2023 2.050 2.080 2.015 2.050 496,037 -0.01(-0.49%)
Jun 08, 2023 2.130 2.145 2.060 2.060 251,582 -0.09(-4.19%)
Jun 07, 2023 2.100 2.215 2.090 2.150 866,999 +0.07(+3.37%)
Jun 06, 2023 1.850 2.110 1.845 2.080 703,152 +0.22(+11.83%)
Jun 05, 2023 1.900 1.930 1.850 1.860 463,550 -0.05(-2.62%)
Jun 02, 2023 1.900 1.920 1.860 1.910 341,538 +0.05(+2.69%)
Jun 01, 2023 1.900 1.900 1.840 1.860 409,097 -0.03(-1.59%)
May 31, 2023 1.940 1.960 1.820 1.890 716,472 -0.06(-3.08%)
May 30, 2023 1.940 2.010 1.925 1.950 569,145 +0.03(+1.56%)
May 26, 2023 1.950 1.965 1.910 1.920 413,663 -0.04(-2.04%)
May 25, 2023 1.980 1.980 1.920 1.960 350,318 +0.01(+0.51%)
May 24, 2023 2.000 2.000 1.920 1.950 532,296 -0.03(-1.52%)
May 23, 2023 2.080 2.115 1.970 1.980 954,916 -0.09(-4.35%)
May 22, 2023 2.060 2.095 2.010 2.070 546,274 +0.02(+0.98%)
May 19, 2023 2.110 2.115 2.040 2.050 488,040 -0.03(-1.44%)
May 18, 2023 2.080 2.120 2.060 2.080 481,029 -0.02(-0.95%)
May 17, 2023 2.080 2.110 2.040 2.100 737,346 +0.05(+2.44%)
May 16, 2023 2.100 2.101 2.040 2.050 358,322 -0.05(-2.38%)
May 15, 2023 2.070 2.105 2.030 2.100 663,308 +0.04(+1.94%)
May 12, 2023 2.170 2.220 2.040 2.060 728,876 -0.10(-4.63%)
May 11, 2023 2.210 2.240 2.135 2.160 853,111 -0.10(-4.42%)
May 10, 2023 2.240 2.320 2.171 2.260 850,529 +0.05(+2.26%)
May 09, 2023 2.380 2.380 2.145 2.210 980,097 -0.19(-7.92%)
May 08, 2023 2.310 2.420 2.245 2.400 861,739 +0.11(+4.80%)
May 05, 2023 2.240 2.300 2.240 2.290 416,674 +0.06(+2.69%)
May 04, 2023 2.230 2.250 2.170 2.230 752,143 +0.02(+0.90%)
May 03, 2023 2.160 2.240 2.150 2.210 783,564 +0.05(+2.31%)
May 02, 2023 2.200 2.220 2.120 2.160 773,492 -0.03(-1.37%)
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.