Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 6 hrs 36 mins

S&P Futures
4,129.00
-18.75(-0.45%)
Dow Futures
33,853.00
-109.00(-0.32%)
Nasdaq Futures
12,555.00
-69.00(-0.55%)
Russell 2000 Futures
1,982.40
-11.10(-0.56%)
Crude Oil
73.80
+0.41(+0.56%)
Gold
1,887.20
+10.60(+0.56%)

Advertisement

The Lion Electric Company (LEV)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

2.6100

-0.0600

(-2.25%)

At close: 04:00PM EST

2.6300

+0.02

(+0.77%)

After hours:

07:48PM EST

Advertisement

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	-	-	-	-	-	-
Feb 03, 2023	2.6200	2.7100	2.5500	2.6100	2.6100	861,700
Feb 02, 2023	2.6900	2.8500	2.6350	2.6700	2.6700	1,880,300
Feb 01, 2023	2.6300	2.6650	2.5410	2.6400	2.6400	1,078,500
Jan 31, 2023	2.5200	2.6200	2.5000	2.6200	2.6200	894,300
Jan 30, 2023	2.6400	2.6400	2.5000	2.5100	2.5100	1,020,900
Jan 27, 2023	2.6000	2.7500	2.5600	2.6500	2.6500	1,846,400
Jan 26, 2023	2.6900	2.7300	2.5750	2.6200	2.6200	1,061,100
Jan 25, 2023	2.6900	2.7100	2.5000	2.6100	2.6100	1,341,600
Jan 24, 2023	2.5500	2.7900	2.5400	2.7300	2.7300	1,940,100
Jan 23, 2023	2.5000	2.6300	2.4950	2.5900	2.5900	1,180,700
Jan 20, 2023	2.4300	2.5200	2.4000	2.5000	2.5000	745,900
Jan 19, 2023	2.5900	2.6000	2.3900	2.4000	2.4000	1,179,800
Jan 18, 2023	2.5600	2.7000	2.5400	2.6000	2.6000	2,182,100
Jan 17, 2023	2.6700	2.6700	2.4800	2.5400	2.5400	2,079,900
Jan 13, 2023	2.1500	2.5950	2.1500	2.4900	2.4900	3,011,500
Jan 12, 2023	2.1400	2.2000	2.0740	2.1700	2.1700	1,031,000
Jan 11, 2023	2.1100	2.1600	2.0550	2.1200	2.1200	1,324,200
Jan 10, 2023	2.0300	2.1000	2.0200	2.1000	2.1000	1,135,300
Jan 09, 2023	2.0900	2.1700	2.0400	2.0500	2.0500	1,214,000
Jan 06, 2023	2.1100	2.1300	2.0300	2.0600	2.0600	1,420,300
Jan 05, 2023	2.1800	2.2080	2.1100	2.1100	2.1100	641,500
Jan 04, 2023	2.1700	2.2400	2.1200	2.2000	2.2000	1,462,100
Jan 03, 2023	2.2900	2.3200	2.0900	2.1300	2.1300	1,523,100
Dec 30, 2022	2.1100	2.3200	2.0700	2.2400	2.2400	2,401,500
Dec 29, 2022	2.0300	2.1500	1.9900	2.0800	2.0800	3,237,900
Dec 28, 2022	1.9800	2.0750	1.9800	1.9900	1.9900	1,330,100
Dec 27, 2022	2.0400	2.0500	1.9600	1.9800	1.9800	1,403,300
Dec 23, 2022	1.9900	2.0180	1.9600	2.0000	2.0000	801,600
Dec 22, 2022	2.0400	2.0730	1.9300	2.0200	2.0200	1,267,400
Dec 21, 2022	2.0700	2.1050	1.9900	2.0500	2.0500	1,940,200
Dec 20, 2022	1.8300	2.0800	1.8300	2.0500	2.0500	2,597,200
Dec 19, 2022	2.0300	2.0400	1.8400	1.8400	1.8400	2,171,300
Dec 16, 2022	2.0000	2.1000	1.9500	2.0000	2.0000	2,600,900
Dec 15, 2022	1.9600	2.1000	1.9000	2.0400	2.0400	2,014,700
Dec 14, 2022	2.2300	2.2400	1.9700	1.9900	1.9900	4,475,000
Dec 13, 2022	2.3000	2.4000	2.1900	2.1900	2.1900	6,342,800
Dec 12, 2022	2.7700	2.7800	2.6500	2.6700	2.6700	656,200
Dec 09, 2022	2.7800	2.8180	2.7420	2.7700	2.7700	327,700
Dec 08, 2022	2.8500	2.8950	2.7700	2.7900	2.7900	439,100
Dec 07, 2022	2.9100	2.9100	2.7650	2.8300	2.8300	645,000
Dec 06, 2022	3.0000	3.0500	2.8400	2.8600	2.8600	761,400
Dec 05, 2022	2.7900	3.0900	2.7500	3.0200	3.0200	1,172,800
Dec 02, 2022	2.6500	2.7850	2.6000	2.7600	2.7600	653,200
Dec 01, 2022	2.8000	2.8000	2.6510	2.6700	2.6700	1,042,800
Nov 30, 2022	2.7000	2.7800	2.6750	2.7800	2.7800	1,478,200
Nov 29, 2022	2.7400	2.7800	2.6600	2.7000	2.7000	842,400
Nov 28, 2022	2.8500	2.9000	2.7300	2.7500	2.7500	634,500
Nov 25, 2022	2.9700	3.0450	2.8600	2.8700	2.8700	589,100
Nov 23, 2022	2.9000	2.9500	2.8450	2.9300	2.9300	662,400
Nov 22, 2022	2.9600	2.9600	2.8600	2.9100	2.9100	700,200
Nov 21, 2022	3.0200	3.0200	2.9000	2.9400	2.9400	728,100
Nov 18, 2022	3.1400	3.1400	2.9900	3.0100	3.0100	885,200
Nov 17, 2022	3.0900	3.1100	2.9900	3.1100	3.1100	1,142,200
Nov 16, 2022	3.3700	3.3700	3.1200	3.1300	3.1300	815,100
Nov 15, 2022	3.5100	3.5250	3.3550	3.3900	3.3900	1,367,500
Nov 14, 2022	3.6900	3.7300	3.4200	3.4400	3.4400	1,280,700
Nov 11, 2022	3.4300	3.6900	3.3800	3.6800	3.6800	1,119,500
Nov 10, 2022	3.1600	3.4900	3.1300	3.4200	3.4200	1,341,100
Nov 09, 2022	3.2000	3.2000	2.9900	3.0200	3.0200	1,556,700
Nov 08, 2022	3.2900	3.3150	3.1500	3.2600	3.2600	901,300
Nov 07, 2022	3.2500	3.2600	3.0900	3.2400	3.2400	1,023,800
Nov 04, 2022	3.3200	3.3610	3.1150	3.1800	3.1800	947,200
Nov 03, 2022	3.1500	3.3000	3.0850	3.2100	3.2100	1,331,400
Nov 02, 2022	3.1800	3.3300	3.0500	3.2000	3.2000	1,571,200
Nov 01, 2022	3.1100	3.1800	2.9800	2.9900	2.9900	845,400
Oct 31, 2022	2.8300	3.0300	2.7900	3.0300	3.0300	1,180,800
Oct 28, 2022	2.7600	2.8500	2.6950	2.8200	2.8200	992,800
Oct 27, 2022	2.7900	2.9300	2.7300	2.7400	2.7400	922,700
Oct 26, 2022	2.7300	2.8800	2.6800	2.7300	2.7300	1,449,000
Oct 25, 2022	2.5100	2.7600	2.4800	2.7200	2.7200	1,332,100
Oct 24, 2022	2.5200	2.5400	2.4200	2.4800	2.4800	688,200
Oct 21, 2022	2.5200	2.5300	2.3600	2.4800	2.4800	1,166,200
Oct 20, 2022	2.4900	2.5850	2.4200	2.4200	2.4200	589,400
Oct 19, 2022	2.5600	2.5710	2.4300	2.4900	2.4900	829,900
Oct 18, 2022	2.6300	2.7300	2.5600	2.6000	2.6000	636,600
Oct 17, 2022	2.5500	2.6750	2.5200	2.5900	2.5900	644,900
Oct 14, 2022	2.5700	2.6000	2.4400	2.4600	2.4600	1,033,400
Oct 13, 2022	2.4200	2.5600	2.3800	2.5400	2.5400	1,563,800
Oct 12, 2022	2.5400	2.5900	2.5000	2.5400	2.5400	950,100
Oct 11, 2022	2.5800	2.6280	2.4500	2.5500	2.5500	1,034,000
Oct 10, 2022	2.6500	2.6700	2.5050	2.5300	2.5300	985,900
Oct 07, 2022	2.8400	2.8400	2.6500	2.6600	2.6600	1,367,300
Oct 06, 2022	2.9400	3.0100	2.8200	2.8400	2.8400	1,777,100
Oct 05, 2022	3.0700	3.0700	2.9000	2.9500	2.9500	1,494,800
Oct 04, 2022	3.1200	3.2050	3.0650	3.1400	3.1400	1,271,200
Oct 03, 2022	2.9000	3.0900	2.8200	3.0700	3.0700	1,572,600
Sep 30, 2022	2.8500	2.9500	2.8200	2.8600	2.8600	1,455,600
Sep 29, 2022	3.0100	3.0600	2.8300	2.8500	2.8500	3,533,800
Sep 28, 2022	2.9800	3.0900	2.9700	3.0500	3.0500	1,250,800
Sep 27, 2022	2.9800	3.0800	2.9200	2.9800	2.9800	1,563,800
Sep 26, 2022	2.9700	3.1000	2.8600	2.8700	2.8700	1,335,300
Sep 23, 2022	2.9700	3.0250	2.9200	3.0100	3.0100	2,177,100
Sep 22, 2022	3.2100	3.2800	2.9700	3.0300	3.0300	1,651,000
Sep 21, 2022	3.3400	3.3700	3.2000	3.2500	3.2500	1,289,800
Sep 20, 2022	3.4100	3.4200	3.2800	3.3100	3.3100	1,503,100
Sep 19, 2022	3.5000	3.5600	3.4400	3.4700	3.4700	926,900
Sep 16, 2022	3.6700	3.6900	3.4550	3.5500	3.5500	2,002,300
Sep 15, 2022	3.7800	3.9000	3.7040	3.7100	3.7100	1,014,200
Sep 14, 2022	3.7500	3.8300	3.6600	3.8200	3.8200	628,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,129.00-18.75(-0.45%)

Dow Futures33,853.00-109.00(-0.32%)

Nasdaq Futures12,555.00-69.00(-0.55%)

Russell 2000 Futures1,982.40-11.10(-0.56%)

Crude Oil73.80+0.41(+0.56%)

Gold1,887.20+10.60(+0.56%)

The Lion Electric Company (LEV)

S&P Futures
4,129.00
-18.75(-0.45%)

Dow Futures
33,853.00
-109.00(-0.32%)

Nasdaq Futures
12,555.00
-69.00(-0.55%)

Russell 2000 Futures
1,982.40
-11.10(-0.56%)

Crude Oil
73.80
+0.41(+0.56%)

Gold
1,887.20
+10.60(+0.56%)