ZEV

Lightning eMotors Historical Data

Company Name Stock Ticker Symbol Market Type
Lightning eMotors Inc ZEV NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.07 -1.8% 3.81 13:24:15
Open Price Low Price High Price Close Price Prev Close
3.80 3.60 3.92 3.88
more quote information »

ZEV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.004.343.604.06460,871-0.19-4.75%
1 Month3.124.343.04853.70326,6170.6922.12%
3 Months3.964.342.513.46578,954-0.15-3.79%
6 Months5.336.052.514.23606,707-1.52-28.52%
1 Year11.0512.132.516.911,207,612-7.24-65.52%
3 Years9.9517.362.519.921,370,105-6.14-61.71%
5 Years9.9517.362.519.921,370,105-6.14-61.71%

ZEV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2022 3.88 -0.12 -3.0% 4.23 4.25 3.79 538,012
Aug 09 2022 4.00 -0.24 -5.66% 4.21 4.21 3.92 418,562
Aug 08 2022 4.24 0.05 1.19% 4.20 4.34 4.16 382,906
Aug 05 2022 4.19 0.19 4.75% 3.90 4.22 3.8271 567,051
Aug 04 2022 4.00 0.04 1.01% 4.00 4.07 3.91 397,825
Aug 03 2022 3.96 0.12 3.13% 3.90 4.01 3.86 348,510
Aug 02 2022 3.84 0.34 9.71% 3.48 3.87 3.48 472,468
Aug 01 2022 3.50 -0.05 -1.41% 3.52 3.60 3.40 247,617
Jul 29 2022 3.55 0.13 3.8% 3.45 3.61 3.36 290,326
Jul 28 2022 3.42 0.15 4.59% 3.35 3.4699 3.27 320,254
Jul 27 2022 3.27 0.20 6.51% 3.11 3.30 3.11 169,455
Jul 26 2022 3.07 -0.34 -9.97% 3.41 3.41 3.06 315,431
Jul 25 2022 3.41 -0.06 -1.73% 3.41 3.49 3.31 209,686
Jul 22 2022 3.47 -0.16 -4.41% 3.65 3.65 3.39 192,540
Jul 21 2022 3.63 -0.01 -0.27% 3.67 3.725 3.58 241,048
Jul 20 2022 3.64 0.14 4.0% 3.51 3.64 3.45 397,776
Jul 19 2022 3.50 0.24 7.36% 3.31 3.50 3.31 298,291
Jul 18 2022 3.26 -0.13 -3.83% 3.34 3.5225 3.22 291,703
Jul 15 2022 3.39 0.22 6.94% 3.27 3.39 3.11 273,480
Jul 14 2022 3.17 -0.03 -0.94% 3.12 3.20 3.0485 159,398
Jul 13 2022 3.20 0.09 2.89% 3.03 3.25 3.02 259,000
Jul 12 2022 3.11 0.09 2.98% 3.01 3.13 2.85 387,422
Jul 11 2022 3.02 -0.30 -9.04% 3.24 3.24 3.00 421,576
See More Historical Prices ยป
Your Recent History
NYSE
ZEV
Lightning ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220811 17:41:46