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

The Lion Electric Co. (NY: LEV )

1.020 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2022 3.860 3.920 3.765 3.840 592,361 +0.05(+1.32%)
Aug 30, 2022 3.970 3.983 3.750 3.790 641,992 -0.13(-3.32%)
Aug 29, 2022 3.950 4.090 3.900 3.920 571,810 -0.10(-2.49%)
Aug 26, 2022 4.110 4.160 3.980 4.020 924,417 -0.12(-2.90%)
Aug 25, 2022 4.250 4.290 4.110 4.140 836,599 -0.08(-1.90%)
Aug 24, 2022 4.210 4.330 4.160 4.220 584,577 +0.05(+1.20%)
Aug 23, 2022 4.260 4.290 4.140 4.170 822,597 -0.05(-1.18%)
Aug 22, 2022 4.400 4.410 4.190 4.220 1,000,250 -0.25(-5.59%)
Aug 19, 2022 4.680 4.720 4.470 4.470 839,995 -0.33(-6.88%)
Aug 18, 2022 4.790 4.850 4.610 4.800 1,364,395 -0.03(-0.62%)
Aug 17, 2022 5.020 5.020 4.830 4.830 708,387 -0.29(-5.66%)
Aug 16, 2022 5.110 5.130 4.875 5.120 1,253,536 +0.00(+0.00%)
Aug 15, 2022 5.250 5.340 5.049 5.120 690,678 -0.17(-3.21%)
Aug 12, 2022 5.300 5.360 5.105 5.290 692,221 +0.10(+1.93%)
Aug 11, 2022 5.530 5.530 5.175 5.190 740,397 -0.28(-5.12%)
Aug 10, 2022 5.300 5.470 5.160 5.470 964,475 +0.28(+5.39%)
Aug 09, 2022 5.570 5.570 5.110 5.190 701,475 -0.37(-6.65%)
Aug 08, 2022 5.440 5.660 5.395 5.560 839,976 +0.18(+3.35%)
Aug 05, 2022 5.300 5.440 5.200 5.380 654,747 +0.01(+0.19%)
Aug 04, 2022 5.290 5.405 5.225 5.370 704,223 +0.14(+2.68%)
Aug 03, 2022 5.090 5.255 5.060 5.230 697,653 +0.18(+3.56%)
Aug 02, 2022 4.830 5.070 4.830 5.050 583,743 +0.16(+3.27%)
Aug 01, 2022 4.840 4.940 4.700 4.890 350,085 -0.02(-0.41%)
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%)
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.