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

The Lion Electric Co. (NY: LEV )

0.9235 -0.0094 (-1.01%)
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 24, 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 (%)
Apr 23, 2024 0.9900 0.9891 0.9296 0.9329 1,041,805 -0.02(-1.80%)
Apr 22, 2024 0.9900 0.9955 0.9401 0.9500 842,795 -0.02(-2.26%)
Apr 19, 2024 0.9500 1.035 0.9500 0.9720 570,415 +0.01(+0.73%)
Apr 18, 2024 1.040 1.040 0.9206 0.9650 1,548,356 -0.08(-7.21%)
Apr 17, 2024 1.060 1.089 1.015 1.040 471,233 -0.03(-2.80%)
Apr 16, 2024 1.120 1.130 1.060 1.070 451,186 -0.04(-3.60%)
Apr 15, 2024 1.180 1.190 1.110 1.110 572,975 -0.06(-5.13%)
Apr 12, 2024 1.230 1.250 1.140 1.170 610,730 -0.05(-4.10%)
Apr 11, 2024 1.270 1.290 1.220 1.220 631,465 -0.06(-4.69%)
Apr 10, 2024 1.260 1.310 1.260 1.280 457,544 -0.04(-3.03%)
Apr 09, 2024 1.300 1.345 1.300 1.320 255,766 +0.00(+0.00%)
Apr 08, 2024 1.330 1.355 1.300 1.320 163,094 +0.01(+0.76%)
Apr 05, 2024 1.320 1.342 1.290 1.310 447,832 -0.03(-2.24%)
Apr 04, 2024 1.440 1.460 1.340 1.340 620,160 -0.07(-4.96%)
Apr 03, 2024 1.350 1.420 1.350 1.410 272,126 +0.03(+2.17%)
Apr 02, 2024 1.400 1.430 1.380 1.380 171,909 -0.04(-2.82%)
Apr 01, 2024 1.420 1.470 1.400 1.420 368,935 +0.00(+0.00%)
Mar 28, 2024 1.490 1.500 1.410 1.420 755,578 -0.05(-3.40%)
Mar 27, 2024 1.390 1.510 1.385 1.470 1,788,554 +0.08(+5.76%)
Mar 26, 2024 1.370 1.445 1.370 1.390 670,636 +0.04(+2.96%)
Mar 25, 2024 1.300 1.430 1.300 1.350 741,152 +0.05(+3.85%)
Mar 22, 2024 1.340 1.350 1.300 1.300 511,168 -0.04(-2.99%)
Mar 21, 2024 1.330 1.420 1.310 1.340 825,387 +0.03(+2.29%)
Mar 20, 2024 1.200 1.328 1.190 1.310 608,518 +0.11(+9.17%)
Mar 19, 2024 1.180 1.225 1.180 1.200 749,192 +0.00(+0.00%)
Mar 18, 2024 1.220 1.240 1.200 1.200 329,184 -0.01(-0.83%)
Mar 15, 2024 1.240 1.275 1.200 1.210 800,356 -0.04(-3.20%)
Mar 14, 2024 1.290 1.300 1.250 1.250 744,944 -0.05(-3.85%)
Mar 13, 2024 1.350 1.385 1.280 1.300 1,215,055 -0.05(-3.70%)
Mar 12, 2024 1.340 1.380 1.331 1.350 153,265 -0.02(-1.46%)
Mar 11, 2024 1.340 1.410 1.340 1.370 342,125 +0.00(+0.00%)
Mar 08, 2024 1.350 1.400 1.330 1.370 413,304 +0.02(+1.48%)
Mar 07, 2024 1.330 1.360 1.320 1.350 347,437 +0.02(+1.50%)
Mar 06, 2024 1.360 1.380 1.310 1.330 672,813 +0.00(+0.00%)
Mar 05, 2024 1.360 1.390 1.330 1.330 869,908 -0.03(-2.21%)
Mar 04, 2024 1.450 1.450 1.340 1.360 1,735,720 -0.09(-6.21%)
Mar 01, 2024 1.520 1.560 1.425 1.450 1,096,068 -0.01(-0.68%)
Feb 29, 2024 1.650 1.650 1.410 1.460 2,424,731 -0.21(-12.57%)
Feb 28, 2024 1.750 1.750 1.670 1.670 529,951 -0.08(-4.57%)
Feb 27, 2024 1.700 1.760 1.700 1.750 309,208 +0.04(+2.34%)
Feb 26, 2024 1.730 1.800 1.705 1.710 471,416 -0.05(-2.84%)
Feb 23, 2024 1.680 1.760 1.661 1.760 291,953 +0.07(+4.14%)
Feb 22, 2024 1.700 1.720 1.670 1.690 370,864 -0.02(-1.17%)
Feb 21, 2024 1.730 1.740 1.680 1.710 313,767 -0.05(-2.84%)
Feb 20, 2024 1.820 1.820 1.730 1.760 211,429 -0.06(-3.30%)
Feb 16, 2024 1.780 1.830 1.750 1.820 309,913 +0.04(+2.25%)
Feb 15, 2024 1.730 1.790 1.730 1.780 255,417 +0.06(+3.49%)
Feb 14, 2024 1.740 1.790 1.720 1.720 797,993 +0.00(+0.00%)
Feb 13, 2024 1.740 1.780 1.715 1.720 336,064 -0.09(-4.97%)
Feb 12, 2024 1.830 1.857 1.780 1.810 290,514 +0.02(+1.12%)
Feb 09, 2024 1.740 1.817 1.730 1.790 258,808 +0.04(+2.29%)
Feb 08, 2024 1.740 1.780 1.740 1.750 152,957 +0.01(+0.57%)
Feb 07, 2024 1.770 1.770 1.730 1.740 178,298 -0.03(-1.69%)
Feb 06, 2024 1.720 1.780 1.720 1.770 203,196 +0.05(+2.91%)
Feb 05, 2024 1.750 1.770 1.720 1.720 230,330 -0.05(-2.82%)
Feb 02, 2024 1.780 1.790 1.750 1.770 223,171 -0.04(-2.21%)
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.