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

The Lion Electric Co. (NY: LEV )

1.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 30, 2022 2.850 2.950 2.820 2.860 1,455,591 +0.01(+0.35%)
Sep 29, 2022 3.010 3.060 2.830 2.850 3,533,839 -0.20(-6.56%)
Sep 28, 2022 2.980 3.090 2.970 3.050 1,250,868 +0.07(+2.35%)
Sep 27, 2022 2.980 3.080 2.920 2.980 1,563,841 +0.11(+3.83%)
Sep 26, 2022 2.970 3.100 2.860 2.870 1,335,191 -0.14(-4.65%)
Sep 23, 2022 2.970 3.025 2.920 3.010 2,177,129 -0.02(-0.66%)
Sep 22, 2022 3.210 3.280 2.970 3.030 1,650,423 -0.22(-6.77%)
Sep 21, 2022 3.340 3.370 3.200 3.250 1,289,673 -0.06(-1.81%)
Sep 20, 2022 3.410 3.420 3.280 3.310 1,502,926 -0.16(-4.61%)
Sep 19, 2022 3.500 3.560 3.440 3.470 926,923 -0.08(-2.25%)
Sep 16, 2022 3.670 3.690 3.455 3.550 2,002,316 -0.16(-4.31%)
Sep 15, 2022 3.780 3.900 3.704 3.710 1,013,171 -0.11(-2.88%)
Sep 14, 2022 3.750 3.830 3.660 3.820 628,974 +0.07(+1.87%)
Sep 13, 2022 3.810 3.810 3.690 3.750 962,322 -0.18(-4.58%)
Sep 12, 2022 3.950 3.960 3.810 3.930 847,363 +0.01(+0.26%)
Sep 09, 2022 3.870 3.980 3.860 3.920 743,132 +0.04(+1.03%)
Sep 08, 2022 3.840 3.890 3.710 3.880 902,892 +0.00(+0.00%)
Sep 07, 2022 3.920 3.920 3.760 3.880 828,630 -0.01(-0.26%)
Sep 06, 2022 3.860 3.950 3.760 3.890 1,039,059 +0.04(+1.04%)
Sep 02, 2022 4.100 4.100 3.779 3.850 1,335,767 -0.12(-3.02%)
Sep 01, 2022 3.900 4.060 3.770 3.970 1,913,930 +0.13(+3.39%)
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%)
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.