ZEV Quote, Trading Chart, Lightning eMotors Inc Com

home / stock / zev / zev quote

Stock Information
Company Name: Lightning eMotors Inc Com
Stock Symbol: ZEV
Market: NYSE
Menu
ZEV ZEV Quote ZEV Short ZEV News ZEV Articles ZEV Message Board
Get ZEV Alerts

News, Short Squeeze, Breakout and More Instantly...
ZEV Quote
Last:$1.63
Change Percent:-1.74%
Open:$1.75
Previous Close:$1.63
High:$1.75
Low:$1.61
Volume:78,776
Last Trade Date Time:09/18/2023 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ZEV Chart
Last Twenty Trading Days
Date:2023-09-18
Open:$1.75
Close:$1.63
High:$1.75
Low:$1.61
Volume:78,776
Date:2023-09-15
Open:$1.91
Close:$1.72
High:$1.91
Low:$1.69
Volume:79,542
Date:2023-09-14
Open:$1.95
Close:$1.83
High:$1.98
Low:$1.82
Volume:105,019
Date:2023-09-13
Open:$1.85
Close:$1.93
High:$2.05
Low:$1.84
Volume:200,804
Date:2023-09-12
Open:$1.7
Close:$1.81
High:$1.85
Low:$1.6878
Volume:75,697
Date:2023-09-11
Open:$1.66
Close:$1.68
High:$1.7673
Low:$1.66
Volume:76,045
Date:2023-09-08
Open:$1.73
Close:$1.68
High:$1.7434
Low:$1.66
Volume:100,337
Date:2023-09-07
Open:$1.74
Close:$1.73
High:$1.7401
Low:$1.6901
Volume:54,514
Date:2023-09-06
Open:$1.73
Close:$1.79
High:$1.8
Low:$1.65
Volume:73,866
Date:2023-09-05
Open:$1.86
Close:$1.73
High:$1.86
Low:$1.57
Volume:178,180
Date:2023-09-04
Open:$1.91
Close:$1.85
High:$1.9598
Low:$1.83
Volume:77,477
Date:2023-09-01
Open:$1.91
Close:$1.85
High:$1.9598
Low:$1.83
Volume:77,389
Date:2023-08-31
Open:$1.96
Close:$1.89
High:$1.98
Low:$1.87
Volume:66,227
Date:2023-08-30
Open:$2.05
Close:$1.94
High:$2.05
Low:$1.9
Volume:60,832
Date:2023-08-29
Open:$2.09
Close:$2.01
High:$2.09
Low:$1.9601
Volume:75,841
Date:2023-08-28
Open:$2.01
Close:$2.04
High:$2.19
Low:$2.01
Volume:106,893
Date:2023-08-25
Open:$2.09
Close:$1.94
High:$2.19
Low:$1.94
Volume:93,633
Date:2023-08-24
Open:$2.19
Close:$2.12
High:$2.19
Low:$2.06
Volume:103,874
Date:2023-08-23
Open:$2.25
Close:$2.21
High:$2.2557
Low:$2.1631
Volume:24,469
Date:2023-08-22
Open:$2.34
Close:$2.22
High:$2.38
Low:$2.21
Volume:43,178