Skip to main content

LOBO EV TECHNOLOGIES LTD. - Ordinary shares (NQ: LOBO )

2.590 +0.590 (+29.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 2.140 3.230 2.130 2.590 264,492 +0.59(+29.50%)
Jun 18, 2024 2.030 2.140 1.760 2.000 56,435 -0.06(-2.91%)
Jun 17, 2024 2.265 2.265 2.020 2.060 13,156 -0.20(-8.85%)
Jun 14, 2024 2.460 2.460 2.260 2.260 4,617 -0.14(-5.83%)
Jun 13, 2024 2.400 2.450 2.325 2.400 10,187 +0.11(+4.80%)
Jun 12, 2024 2.530 2.610 2.290 2.290 12,726 -0.32(-12.26%)
Jun 11, 2024 2.500 2.690 2.500 2.610 4,725 +0.10(+3.98%)
Jun 10, 2024 2.690 2.690 2.436 2.510 2,450 +0.06(+2.45%)
Jun 07, 2024 2.570 2.585 2.400 2.450 18,006 -0.22(-8.24%)
Jun 06, 2024 2.760 2.863 2.650 2.670 13,004 +0.03(+1.14%)
Jun 05, 2024 2.350 2.700 2.350 2.640 8,680 -0.06(-2.22%)
Jun 04, 2024 2.183 2.720 2.183 2.700 65,731 +0.12(+4.51%)
Jun 03, 2024 2.460 2.600 2.375 2.583 5,270 +0.07(+2.93%)
May 31, 2024 2.600 2.600 2.400 2.510 6,797 -0.03(-1.18%)
May 30, 2024 2.620 2.701 2.525 2.540 9,435 -0.07(-2.68%)
May 29, 2024 2.560 2.721 2.502 2.610 12,182 +0.01(+0.38%)
May 28, 2024 2.840 2.850 2.500 2.600 26,210 -0.18(-6.47%)
May 24, 2024 2.980 3.100 2.760 2.780 22,045 -0.14(-4.79%)
May 23, 2024 2.950 3.210 2.830 2.920 25,695 -0.11(-3.63%)
May 22, 2024 3.230 3.325 2.950 3.030 23,168 -0.22(-6.77%)
May 21, 2024 3.290 3.400 3.165 3.250 21,075 -0.06(-1.81%)
May 20, 2024 3.430 3.450 3.266 3.310 15,932 +0.08(+2.64%)
May 17, 2024 3.210 3.384 3.140 3.225 31,558 +0.12(+4.03%)
May 16, 2024 3.260 3.260 3.100 3.100 6,429 -0.15(-4.62%)
May 15, 2024 3.000 3.250 2.800 3.250 16,917 +0.41(+14.44%)
May 14, 2024 2.930 3.120 2.750 2.840 14,588 -0.12(-4.22%)
May 13, 2024 3.110 3.110 2.900 2.965 11,920 -0.04(-1.50%)
May 10, 2024 3.147 3.147 3.000 3.010 12,506 -0.05(-1.63%)
May 09, 2024 3.230 3.230 3.050 3.060 12,188 +0.03(+0.99%)
May 08, 2024 3.110 3.240 3.000 3.030 17,537 -0.16(-5.02%)
May 07, 2024 3.110 3.190 3.110 3.190 5,856 +0.12(+3.91%)
May 06, 2024 3.250 3.250 3.050 3.070 7,831 -0.14(-4.36%)
May 03, 2024 3.190 3.210 3.020 3.210 5,973 +0.18(+5.94%)
May 02, 2024 3.220 3.220 3.000 3.030 8,297 -0.08(-2.57%)
May 01, 2024 3.050 3.150 3.010 3.110 7,376 -0.03(-0.96%)
Apr 30, 2024 3.430 3.430 3.030 3.140 24,089 -0.15(-4.70%)
Apr 29, 2024 3.189 3.370 3.100 3.295 12,434 +0.20(+6.46%)
Apr 26, 2024 2.937 3.150 2.937 3.095 17,561 +0.25(+8.60%)
Apr 25, 2024 2.800 3.000 2.800 2.850 5,696 +0.03(+1.06%)
Apr 24, 2024 2.820 3.042 2.755 2.820 24,512 -0.08(-2.76%)
Apr 23, 2024 2.920 3.020 2.800 2.900 21,681 -0.06(-2.03%)
Apr 22, 2024 2.950 3.210 2.900 2.960 17,589 -0.12(-3.92%)
Apr 19, 2024 3.440 3.440 2.920 3.081 29,950 -0.26(-7.77%)
Apr 18, 2024 3.200 3.520 3.200 3.340 42,255 +0.14(+4.38%)
Apr 17, 2024 3.130 3.408 3.130 3.200 19,760 -0.04(-1.35%)
Apr 16, 2024 3.330 3.590 3.100 3.244 30,291 -0.16(-4.71%)
Apr 15, 2024 3.750 3.830 3.330 3.404 55,937 -0.43(-11.12%)
Apr 12, 2024 3.710 3.940 3.680 3.830 28,450 -0.01(-0.26%)
Apr 11, 2024 4.270 4.270 3.750 3.840 75,213 -0.29(-7.06%)
Apr 10, 2024 4.210 4.438 4.083 4.132 37,271 -0.24(-5.56%)
Apr 09, 2024 4.600 4.700 4.060 4.375 149,389 -0.14(-3.20%)
Apr 08, 2024 4.130 4.590 4.030 4.520 222,370 +0.49(+12.16%)
Apr 05, 2024 3.900 4.150 3.760 4.030 138,717 +0.04(+1.00%)
Apr 04, 2024 3.760 4.000 3.350 3.990 207,601 +0.50(+14.33%)
Apr 03, 2024 3.670 3.780 3.352 3.490 209,026 -0.18(-4.90%)
Apr 02, 2024 3.050 4.190 3.010 3.670 606,113 +0.69(+23.15%)
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.