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

The Lion Electric Co. (NY: LEV )

0.9047 -0.0609 (-6.31%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2022 6.230 6.580 6.090 6.110 574,230 -0.19(-3.02%)
Apr 28, 2022 6.400 6.430 6.040 6.300 523,844 +0.00(+0.00%)
Apr 27, 2022 6.380 6.560 6.250 6.300 609,018 +0.06(+0.96%)
Apr 26, 2022 6.650 6.650 6.240 6.240 561,801 -0.50(-7.42%)
Apr 25, 2022 6.560 6.790 6.380 6.740 789,367 +0.22(+3.37%)
Apr 22, 2022 6.750 6.750 6.420 6.520 604,858 -0.20(-2.98%)
Apr 21, 2022 7.020 7.070 6.670 6.720 613,105 -0.19(-2.75%)
Apr 20, 2022 7.220 7.230 6.880 6.910 429,456 -0.28(-3.89%)
Apr 19, 2022 6.900 7.210 6.780 7.190 731,806 +0.30(+4.35%)
Apr 18, 2022 7.230 7.270 6.830 6.890 750,640 -0.30(-4.17%)
Apr 14, 2022 7.360 7.490 7.160 7.190 470,286 -0.24(-3.23%)
Apr 13, 2022 7.380 7.560 7.300 7.430 470,383 +0.10(+1.36%)
Apr 12, 2022 7.610 7.760 7.285 7.330 565,555 -0.18(-2.40%)
Apr 11, 2022 7.420 7.590 7.300 7.510 711,400 -0.03(-0.40%)
Apr 08, 2022 7.770 7.770 7.540 7.540 396,194 -0.21(-2.71%)
Apr 07, 2022 7.950 8.050 7.610 7.750 408,769 -0.28(-3.49%)
Apr 06, 2022 8.140 8.190 7.840 8.030 538,234 -0.17(-2.07%)
Apr 05, 2022 8.500 8.570 8.136 8.200 413,342 -0.18(-2.15%)
Apr 04, 2022 8.190 8.450 8.190 8.380 366,262 +0.21(+2.57%)
Apr 01, 2022 8.510 8.650 8.110 8.170 419,835 -0.23(-2.74%)
Mar 31, 2022 8.780 8.780 8.400 8.400 467,728 -0.36(-4.11%)
Mar 30, 2022 8.930 9.140 8.740 8.760 549,086 -0.19(-2.12%)
Mar 29, 2022 8.810 9.000 8.700 8.950 747,812 +0.25(+2.87%)
Mar 28, 2022 8.990 9.048 8.550 8.700 563,281 -0.24(-2.68%)
Mar 25, 2022 9.020 9.020 8.710 8.940 546,834 -0.02(-0.22%)
Mar 24, 2022 8.670 9.210 8.600 8.960 808,476 +0.31(+3.58%)
Mar 23, 2022 8.750 8.850 8.530 8.650 575,435 -0.15(-1.70%)
Mar 22, 2022 8.790 8.930 8.700 8.800 743,592 +0.05(+0.57%)
Mar 21, 2022 8.820 8.960 8.585 8.750 656,813 -0.01(-0.11%)
Mar 18, 2022 8.000 8.830 8.000 8.760 2,197,091 +0.68(+8.42%)
Mar 17, 2022 7.850 8.100 7.770 8.080 683,785 +0.12(+1.51%)
Mar 16, 2022 7.580 7.980 7.560 7.960 1,124,725 +0.52(+6.99%)
Mar 15, 2022 7.540 7.610 7.035 7.440 950,212 +0.02(+0.27%)
Mar 14, 2022 7.950 7.970 7.410 7.420 755,289 -0.42(-5.36%)
Mar 11, 2022 8.050 8.150 7.750 7.840 445,484 -0.18(-2.24%)
Mar 10, 2022 7.810 8.040 7.710 8.020 442,415 +0.00(+0.00%)
Mar 09, 2022 8.050 8.170 7.905 8.020 820,071 +0.21(+2.69%)
Mar 08, 2022 7.340 8.070 7.180 7.810 1,164,720 +0.69(+9.69%)
Mar 07, 2022 7.400 7.660 7.120 7.120 841,706 -0.35(-4.69%)
Mar 04, 2022 7.770 7.950 7.420 7.470 936,028 -0.44(-5.56%)
Mar 03, 2022 8.190 8.290 7.820 7.910 485,570 -0.24(-2.94%)
Mar 02, 2022 8.040 8.280 7.870 8.150 595,921 +0.09(+1.12%)
Mar 01, 2022 8.090 8.180 7.770 8.060 545,955 +0.01(+0.12%)
Feb 28, 2022 7.920 8.320 7.798 8.050 1,035,680 +0.04(+0.50%)
Feb 25, 2022 7.670 8.300 7.770 8.010 920,525 +0.51(+6.80%)
Feb 24, 2022 6.950 7.520 6.770 7.500 1,322,766 +0.01(+0.13%)
Feb 23, 2022 7.750 7.940 7.460 7.490 977,558 -0.11(-1.45%)
Feb 22, 2022 8.050 8.070 7.560 7.600 1,119,176 -0.50(-6.17%)
Feb 18, 2022 8.100 0 -0.27(-3.23%)
Feb 17, 2022 8.850 8.852 8.280 8.370 858,593 -0.51(-5.74%)
Feb 16, 2022 8.890 9.000 8.775 8.880 285,018 -0.06(-0.67%)
Feb 15, 2022 8.700 9.050 8.630 8.940 569,047 +0.46(+5.42%)
Feb 14, 2022 8.260 8.680 8.180 8.480 462,720 +0.14(+1.68%)
Feb 11, 2022 8.500 8.720 8.230 8.340 504,106 -0.14(-1.65%)
Feb 10, 2022 8.450 8.810 8.431 8.480 780,334 -0.17(-1.97%)
Feb 09, 2022 8.640 8.640 8.520 8.650 814,174 +0.02(+0.23%)
Feb 08, 2022 8.570 8.700 8.430 8.630 412,649 +0.00(+0.00%)
Feb 07, 2022 8.670 8.937 8.470 8.630 279,484 +0.09(+1.05%)
Feb 04, 2022 8.300 8.640 8.230 8.540 469,273 +0.22(+2.64%)
Feb 03, 2022 8.400 8.295 8.320 467,599 -0.35(-4.04%)
Feb 02, 2022 8.940 9.020 8.440 8.670 982,564 -0.21(-2.36%)
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.