Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 29, 2022 5.020 5.040 4.785 4.910 477,227 -0.13(-2.58%)
Jul 28, 2022 4.710 5.040 4.650 5.040 782,209 +0.36(+7.69%)
Jul 27, 2022 4.580 4.690 4.520 4.680 309,661 +0.14(+3.08%)
Jul 26, 2022 4.770 4.770 4.530 4.540 408,562 -0.24(-5.02%)
Jul 25, 2022 4.730 4.830 4.660 4.780 377,011 +0.03(+0.63%)
Jul 22, 2022 5.110 5.110 4.730 4.750 411,166 -0.34(-6.68%)
Jul 21, 2022 5.110 5.140 4.990 5.090 668,713 -0.02(-0.39%)
Jul 20, 2022 4.660 5.110 4.640 5.110 979,526 +0.47(+10.13%)
Jul 19, 2022 4.510 4.660 4.500 4.640 436,779 +0.22(+4.98%)
Jul 18, 2022 4.330 4.520 4.330 4.420 484,863 +0.13(+3.03%)
Jul 15, 2022 4.320 4.380 4.235 4.290 470,361 -0.01(-0.23%)
Jul 14, 2022 4.230 4.320 4.101 4.300 684,006 +0.01(+0.23%)
Jul 13, 2022 4.280 4.340 4.210 4.290 590,924 -0.08(-1.83%)
Jul 12, 2022 4.330 4.410 4.275 4.370 843,916 +0.02(+0.46%)
Jul 11, 2022 4.600 4.640 4.340 4.350 755,410 -0.32(-6.85%)
Jul 08, 2022 4.560 4.720 4.540 4.670 663,528 +0.09(+1.97%)
Jul 07, 2022 4.420 4.600 4.400 4.580 557,315 +0.21(+4.81%)
Jul 06, 2022 4.360 4.440 4.230 4.370 614,368 +0.04(+0.92%)
Jul 05, 2022 4.150 4.330 4.070 4.330 921,447 +0.07(+1.64%)
Jul 01, 2022 4.210 4.380 4.200 4.260 582,027 +0.05(+1.19%)
Jun 30, 2022 4.210 4.390 4.145 4.210 845,091 -0.13(-3.00%)
Jun 29, 2022 4.460 4.540 4.110 4.340 2,829,025 -0.12(-2.69%)
Jun 28, 2022 4.620 4.650 4.390 4.460 966,300 -0.14(-3.04%)
Jun 27, 2022 4.880 4.900 4.540 4.600 692,811 -0.13(-2.75%)
Jun 24, 2022 4.640 4.800 4.620 4.730 803,320 +0.15(+3.28%)
Jun 23, 2022 4.510 4.580 4.330 4.580 1,116,620 +0.14(+3.15%)
Jun 22, 2022 4.700 4.760 4.405 4.440 1,004,072 -0.30(-6.33%)
Jun 21, 2022 4.630 4.855 4.600 4.740 801,333 +0.20(+4.41%)
Jun 17, 2022 4.460 4.690 4.335 4.540 1,934,491 +0.10(+2.25%)
Jun 16, 2022 4.710 4.710 4.360 4.440 921,087 -0.38(-7.88%)
Jun 15, 2022 4.780 4.879 4.670 4.820 726,645 +0.11(+2.34%)
Jun 14, 2022 4.990 5.000 4.680 4.710 839,881 -0.26(-5.23%)
Jun 13, 2022 4.980 5.085 4.870 4.970 1,016,490 -0.17(-3.31%)
Jun 10, 2022 5.200 5.265 5.025 5.140 949,888 -0.12(-2.28%)
Jun 09, 2022 5.510 5.510 5.250 5.260 535,474 -0.26(-4.71%)
Jun 08, 2022 5.440 5.600 5.370 5.520 447,110 +0.08(+1.47%)
Jun 07, 2022 5.330 5.460 5.270 5.440 514,021 +0.00(+0.00%)
Jun 06, 2022 5.410 5.470 5.285 5.440 511,506 +0.08(+1.49%)
Jun 03, 2022 5.440 5.560 5.360 5.360 364,674 -0.27(-4.80%)
Jun 02, 2022 5.360 5.650 5.350 5.630 423,914 +0.26(+4.84%)
Jun 01, 2022 5.800 5.860 5.350 5.370 541,750 -0.40(-6.93%)
May 31, 2022 5.790 5.990 5.720 5.770 703,517 +0.10(+1.76%)
May 27, 2022 5.500 5.680 5.500 5.670 490,289 +0.21(+3.85%)
May 26, 2022 5.310 5.540 5.270 5.460 481,310 +0.18(+3.41%)
May 25, 2022 5.230 5.340 5.080 5.280 429,313 +0.00(+0.00%)
May 24, 2022 5.460 5.570 5.215 5.280 527,839 -0.34(-6.05%)
May 23, 2022 5.390 5.630 5.197 5.620 345,552 +0.27(+5.05%)
May 20, 2022 5.570 5.630 5.200 5.350 636,704 -0.16(-2.90%)
May 19, 2022 5.290 5.660 5.290 5.510 558,808 +0.14(+2.61%)
May 18, 2022 5.560 5.680 5.360 5.370 459,178 -0.30(-5.29%)
May 17, 2022 5.550 5.795 5.510 5.670 799,291 +0.20(+3.66%)
May 16, 2022 5.310 5.530 5.250 5.470 692,581 +0.12(+2.24%)
May 13, 2022 5.360 5.535 5.290 5.350 767,746 +0.14(+2.69%)
May 12, 2022 4.780 5.250 4.730 5.210 916,599 +0.29(+5.89%)
May 11, 2022 5.140 5.250 4.890 4.920 1,476,589 -0.20(-3.91%)
May 10, 2022 5.700 5.840 5.105 5.120 1,169,773 -0.47(-8.41%)
May 09, 2022 5.800 5.830 5.560 5.590 774,753 -0.32(-5.41%)
May 06, 2022 5.980 6.090 5.825 5.910 579,565 -0.13(-2.15%)
May 05, 2022 6.340 6.370 5.990 6.040 740,704 -0.46(-7.08%)
May 04, 2022 6.380 6.510 5.985 6.500 666,495 +0.29(+4.67%)
May 03, 2022 6.200 6.300 6.090 6.210 740,516 +0.00(+0.00%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.