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

Lucid Group Inc (NQ: LCID )

2.460 +0.010 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 4.270 4.280 4.130 4.210 36,869,556 -0.05(-1.17%)
Dec 28, 2023 4.310 4.380 4.220 4.260 25,858,474 -0.06(-1.39%)
Dec 27, 2023 4.400 4.400 4.260 4.320 23,474,850 -0.02(-0.46%)
Dec 26, 2023 4.330 4.490 4.300 4.340 21,155,276 +0.08(+1.88%)
Dec 22, 2023 4.320 4.380 4.250 4.260 21,366,312 -0.07(-1.62%)
Dec 21, 2023 4.400 4.470 4.320 4.330 17,569,998 +0.07(+1.64%)
Dec 20, 2023 4.670 4.690 4.240 4.260 43,752,928 -0.46(-9.75%)
Dec 19, 2023 4.760 4.839 4.710 4.720 22,779,480 -0.01(-0.21%)
Dec 18, 2023 4.780 4.829 4.660 4.730 30,487,412 -0.04(-0.84%)
Dec 15, 2023 5.220 5.260 4.750 4.770 189,121,072 -0.37(-7.20%)
Dec 14, 2023 4.600 5.310 4.580 5.140 91,668,536 +0.65(+14.48%)
Dec 13, 2023 4.250 4.590 4.150 4.490 38,381,196 +0.27(+6.40%)
Dec 12, 2023 4.470 4.500 4.090 4.220 45,252,448 -0.39(-8.46%)
Dec 11, 2023 4.510 4.735 4.500 4.610 36,828,792 -0.12(-2.54%)
Dec 08, 2023 4.470 4.750 4.440 4.730 34,653,328 +0.25(+5.58%)
Dec 07, 2023 4.440 4.640 4.320 4.480 29,947,044 +0.08(+1.82%)
Dec 06, 2023 4.280 4.710 4.255 4.400 41,719,728 +0.21(+5.01%)
Dec 05, 2023 4.350 4.400 4.175 4.190 20,722,992 -0.17(-3.90%)
Dec 04, 2023 4.310 4.530 4.250 4.360 20,416,842 +0.03(+0.69%)
Dec 01, 2023 4.170 4.480 4.160 4.330 29,910,380 +0.11(+2.61%)
Nov 30, 2023 4.420 4.435 4.140 4.220 26,394,202 -0.14(-3.21%)
Nov 29, 2023 4.420 4.570 4.310 4.360 22,324,172 -0.04(-0.91%)
Nov 28, 2023 4.170 4.420 3.980 4.400 39,284,168 +0.21(+5.01%)
Nov 27, 2023 4.180 4.225 4.100 4.190 19,519,410 -0.05(-1.18%)
Nov 24, 2023 4.220 4.330 4.180 4.240 12,912,606 +0.04(+0.95%)
Nov 22, 2023 4.230 4.280 4.110 4.200 18,113,776 -0.02(-0.47%)
Nov 21, 2023 4.310 4.380 4.140 4.220 20,155,078 -0.12(-2.76%)
Nov 20, 2023 4.260 4.480 4.180 4.340 23,605,020 +0.09(+2.12%)
Nov 17, 2023 4.280 4.320 4.150 4.250 25,920,618 -0.03(-0.70%)
Nov 16, 2023 4.270 4.380 4.130 4.280 31,530,784 +0.06(+1.42%)
Nov 15, 2023 4.190 4.380 4.180 4.220 26,381,788 +0.05(+1.20%)
Nov 14, 2023 4.120 4.330 4.110 4.170 29,461,394 +0.20(+5.04%)
Nov 13, 2023 3.770 4.040 3.710 3.970 28,400,736 +0.17(+4.47%)
Nov 10, 2023 3.770 3.800 3.620 3.800 27,975,448 +0.04(+1.20%)
Nov 09, 2023 3.970 4.040 3.720 3.755 37,209,752 -0.20(-4.94%)
Nov 08, 2023 4.060 4.110 3.870 3.950 51,752,004 -0.35(-8.14%)
Nov 07, 2023 4.330 4.345 4.210 4.300 25,352,472 -0.02(-0.46%)
Nov 06, 2023 4.710 4.710 4.250 4.320 25,060,946 -0.30(-6.49%)
Nov 03, 2023 4.660 4.850 4.550 4.620 32,179,100 +0.08(+1.76%)
Nov 02, 2023 4.130 4.615 4.120 4.540 47,100,760 +0.49(+12.10%)
Nov 01, 2023 4.130 4.140 3.960 4.050 21,875,764 -0.07(-1.70%)
Oct 31, 2023 4.070 4.175 4.040 4.120 20,232,428 +0.05(+1.23%)
Oct 30, 2023 4.100 4.140 4.000 4.070 18,439,344 +0.03(+0.74%)
Oct 27, 2023 4.110 4.170 4.010 4.040 16,846,344 -0.03(-0.74%)
Oct 26, 2023 4.120 4.180 3.980 4.070 29,775,538 -0.10(-2.40%)
Oct 25, 2023 4.210 4.330 4.170 4.170 20,920,236 -0.07(-1.65%)
Oct 24, 2023 4.380 4.490 4.205 4.240 27,544,920 -0.10(-2.30%)
Oct 23, 2023 4.240 4.470 4.140 4.340 26,757,316 +0.06(+1.40%)
Oct 20, 2023 4.330 4.440 4.250 4.280 27,148,868 -0.06(-1.38%)
Oct 19, 2023 4.490 4.490 4.300 4.340 36,133,400 -0.19(-4.19%)
Oct 18, 2023 4.940 4.980 4.510 4.530 59,176,904 -0.47(-9.40%)
Oct 17, 2023 4.920 5.230 4.900 5.000 47,461,708 -0.28(-5.30%)
Oct 16, 2023 5.170 5.380 5.130 5.280 23,137,168 +0.12(+2.33%)
Oct 13, 2023 5.080 5.160 4.990 5.160 19,616,196 +0.09(+1.78%)
Oct 12, 2023 5.280 5.350 5.035 5.070 24,483,356 -0.27(-5.06%)
Oct 11, 2023 5.380 5.480 5.230 5.340 25,503,276 -0.10(-1.84%)
Oct 10, 2023 5.010 5.460 4.990 5.440 38,582,564 +0.41(+8.15%)
Oct 09, 2023 5.000 5.140 4.870 5.030 32,384,842 -0.10(-1.95%)
Oct 06, 2023 5.110 5.210 5.040 5.130 29,056,928 -0.03(-0.58%)
Oct 05, 2023 5.480 5.500 5.030 5.160 43,951,148 -0.40(-7.19%)
Oct 04, 2023 5.460 5.580 5.350 5.560 20,356,624 +0.18(+3.35%)
Oct 03, 2023 5.470 5.500 5.350 5.380 18,202,598 -0.16(-2.89%)
Oct 02, 2023 5.570 5.680 5.463 5.540 20,207,114 -0.05(-0.89%)
Sep 29, 2023 5.600 5.700 5.500 5.590 31,028,816 +0.06(+1.08%)
Sep 28, 2023 5.460 5.615 5.340 5.530 25,619,816 +0.07(+1.28%)
Sep 27, 2023 5.490 5.560 5.320 5.460 29,299,684 +0.15(+2.82%)
Sep 26, 2023 5.180 5.390 5.120 5.310 29,826,184 +0.18(+3.51%)
Sep 25, 2023 5.140 5.140 5.070 5.130 24,159,366 +0.02(+0.39%)
Sep 22, 2023 5.250 5.330 5.070 5.110 28,561,264 -0.06(-1.16%)
Sep 21, 2023 5.350 5.370 5.170 5.170 31,834,520 -0.28(-5.14%)
Sep 20, 2023 5.570 5.625 5.450 5.450 18,746,640 -0.05(-0.91%)
Sep 19, 2023 5.650 5.670 5.440 5.500 27,810,352 -0.14(-2.48%)
Sep 18, 2023 5.870 5.900 5.610 5.640 27,788,214 -0.28(-4.73%)
Sep 15, 2023 6.030 6.120 5.860 5.920 31,355,424 -0.09(-1.50%)
Sep 14, 2023 5.890 6.060 5.850 6.010 20,274,496 +0.14(+2.39%)
Sep 13, 2023 5.890 5.947 5.820 5.870 12,762,772 -0.04(-0.68%)
Sep 12, 2023 5.830 6.020 5.740 5.910 21,056,180 +0.07(+1.20%)
Sep 11, 2023 5.930 6.020 5.635 5.840 31,879,228 +0.00(+0.00%)
Sep 08, 2023 5.990 6.000 5.800 5.840 25,584,010 -0.16(-2.67%)
Sep 07, 2023 6.030 6.060 5.920 6.000 20,864,318 -0.14(-2.28%)
Sep 06, 2023 6.280 6.375 6.050 6.140 22,649,392 -0.16(-2.54%)
Sep 05, 2023 6.290 6.450 6.220 6.300 23,245,458 -0.06(-0.94%)
Sep 01, 2023 6.290 6.410 6.185 6.360 20,524,892 +0.08(+1.27%)
Aug 31, 2023 6.410 6.420 6.150 6.280 26,162,156 -0.08(-1.26%)
Aug 30, 2023 6.250 6.410 6.220 6.360 16,087,398 +0.03(+0.47%)
Aug 29, 2023 6.130 6.435 6.040 6.330 24,558,854 +0.18(+2.93%)
Aug 28, 2023 6.070 6.195 5.980 6.150 20,693,646 +0.13(+2.16%)
Aug 25, 2023 5.890 6.060 5.820 6.020 25,687,668 +0.16(+2.73%)
Aug 24, 2023 6.090 6.105 5.800 5.860 32,368,540 -0.21(-3.46%)
Aug 23, 2023 6.030 6.200 6.000 6.070 25,971,488 +0.00(+0.00%)
Aug 22, 2023 6.240 6.310 5.970 6.070 29,231,034 -0.19(-3.04%)
Aug 21, 2023 6.220 6.360 6.160 6.260 19,751,370 +0.08(+1.29%)
Aug 18, 2023 6.100 6.240 6.050 6.180 22,508,352 -0.05(-0.80%)
Aug 17, 2023 6.380 6.480 6.225 6.230 25,666,290 -0.11(-1.74%)
Aug 16, 2023 6.360 6.450 6.250 6.340 26,052,388 -0.07(-1.09%)
Aug 15, 2023 6.700 6.800 6.350 6.410 30,054,814 -0.36(-5.32%)
Aug 14, 2023 6.540 6.780 6.390 6.770 25,657,604 +0.13(+1.96%)
Aug 11, 2023 6.590 6.716 6.490 6.640 26,917,788 -0.14(-2.06%)
Aug 10, 2023 7.180 7.200 6.710 6.780 43,945,028 -0.30(-4.24%)
Aug 09, 2023 6.980 7.295 6.780 7.080 52,118,276 -0.11(-1.53%)
Aug 08, 2023 6.410 7.240 6.200 7.190 89,656,736 +0.78(+12.17%)
Aug 07, 2023 6.700 6.710 6.180 6.410 56,439,256 -0.21(-3.17%)
Aug 04, 2023 6.950 6.955 6.610 6.620 33,869,972 -0.27(-3.92%)
Aug 03, 2023 6.840 7.030 6.820 6.890 25,583,796 +0.00(+0.00%)
Aug 02, 2023 7.050 7.090 6.740 6.890 45,735,256 -0.38(-5.23%)
Aug 01, 2023 7.470 7.465 7.160 7.270 37,968,484 -0.34(-4.47%)
Jul 31, 2023 7.540 7.750 7.410 7.610 47,171,032 +0.14(+1.87%)
Jul 28, 2023 7.060 7.540 6.985 7.470 68,241,072 +0.58(+8.42%)
Jul 27, 2023 7.250 7.450 6.870 6.890 42,671,200 -0.28(-3.91%)
Jul 26, 2023 6.870 7.290 6.860 7.170 44,219,248 +0.33(+4.82%)
Jul 25, 2023 7.220 7.280 6.830 6.840 33,409,086 -0.33(-4.60%)
Jul 24, 2023 6.900 7.260 6.820 7.170 41,699,468 +0.30(+4.37%)
Jul 21, 2023 7.070 7.150 6.670 6.870 88,263,712 -0.05(-0.72%)
Jul 20, 2023 7.160 7.165 6.830 6.920 47,091,280 -0.33(-4.55%)
Jul 19, 2023 7.140 7.695 7.130 7.250 66,435,976 +0.21(+2.98%)
Jul 18, 2023 7.040 7.280 6.940 7.040 38,189,536 +0.01(+0.14%)
Jul 17, 2023 6.770 7.110 6.600 7.030 42,070,332 +0.33(+4.93%)
Jul 14, 2023 7.130 7.200 6.670 6.700 55,472,140 -0.42(-5.90%)
Jul 13, 2023 7.170 7.420 7.100 7.120 50,377,336 -0.04(-0.56%)
Jul 12, 2023 7.740 7.890 7.080 7.160 122,459,728 -0.96(-11.82%)
Jul 11, 2023 8.000 8.370 7.870 8.120 56,947,680 +0.19(+2.40%)
Jul 10, 2023 7.640 7.970 7.240 7.930 65,850,368 +0.48(+6.44%)
Jul 07, 2023 7.100 7.730 7.080 7.450 75,917,136 +0.37(+5.23%)
Jul 06, 2023 7.220 7.279 6.860 7.080 44,929,968 -0.33(-4.45%)
Jul 05, 2023 7.410 7.530 7.150 7.410 53,480,536 +0.02(+0.27%)
Jul 03, 2023 7.060 7.440 7.000 7.390 53,572,888 +0.50(+7.26%)
Jun 30, 2023 7.020 7.180 6.640 6.890 73,348,920 +0.01(+0.15%)
Jun 29, 2023 6.475 6.940 6.410 6.880 72,320,888 +0.46(+7.17%)
Jun 28, 2023 6.090 6.540 6.030 6.420 68,454,040 +0.32(+5.25%)
Jun 27, 2023 5.790 6.150 5.560 6.100 74,000,120 +0.55(+9.91%)
Jun 26, 2023 6.010 6.280 5.550 5.550 107,504,128 +0.08(+1.46%)
Jun 23, 2023 5.650 5.750 5.460 5.470 62,477,352 -0.26(-4.54%)
Jun 22, 2023 6.070 6.080 5.720 5.730 47,737,916 -0.32(-5.29%)
Jun 21, 2023 6.300 6.310 6.000 6.050 49,856,096 -0.27(-4.27%)
Jun 20, 2023 6.530 6.580 6.260 6.320 32,695,340 -0.16(-2.47%)
Jun 16, 2023 6.610 6.760 6.440 6.480 45,154,420 -0.11(-1.67%)
Jun 15, 2023 6.390 6.590 41,912,708 -1.12(-14.53%)
May 08, 2023 7.750 7.800 7.260 7.710 29,725,236 -0.02(-0.26%)
May 05, 2023 7.500 7.820 7.460 7.730 16,529,260 +0.35(+4.74%)
May 04, 2023 7.470 7.540 7.255 7.380 9,688,788 -0.03(-0.40%)
May 03, 2023 7.270 7.650 7.205 7.410 12,387,365 +0.14(+1.93%)
May 02, 2023 7.360 7.430 7.100 7.270 13,073,544 -0.05(-0.68%)
May 01, 2023 7.940 7.940 7.290 7.320 15,052,889 -0.62(-7.81%)
Apr 28, 2023 7.950 8.070 7.749 7.940 15,816,446 -0.23(-2.82%)
Apr 27, 2023 7.340 8.280 7.330 8.170 33,902,580 +0.95(+13.16%)
Apr 26, 2023 6.840 7.840 6.730 7.220 33,401,472 +0.48(+7.12%)
Apr 25, 2023 6.910 6.960 6.635 6.740 17,730,132 -0.26(-3.71%)
Apr 24, 2023 7.040 7.220 6.960 7.000 10,849,768 -0.03(-0.43%)
Apr 21, 2023 7.130 7.130 6.860 7.030 13,171,912 -0.04(-0.57%)
Apr 20, 2023 7.330 7.530 7.031 7.070 22,617,432 -0.55(-7.22%)
Apr 19, 2023 7.650 7.700 7.480 7.620 16,129,523 -0.21(-2.68%)
Apr 18, 2023 8.020 8.080 7.750 7.830 10,157,742 -0.12(-1.51%)
Apr 17, 2023 7.730 7.965 7.585 7.950 13,641,888 +0.20(+2.58%)
Apr 14, 2023 7.670 7.765 7.450 7.750 30,486,232 -0.50(-6.06%)
Apr 13, 2023 8.170 8.380 8.160 8.250 10,455,233 +0.12(+1.48%)
Apr 12, 2023 8.640 8.870 8.060 8.130 14,098,228 -0.33(-3.90%)
Apr 11, 2023 8.080 8.685 8.060 8.460 20,620,224 +0.43(+5.35%)
Apr 10, 2023 7.600 8.065 7.430 8.030 11,507,403 +0.33(+4.29%)
Apr 06, 2023 7.630 7.870 7.481 7.700 8,154,603 +0.00(+0.00%)
Apr 05, 2023 7.780 7.790 7.520 7.700 10,979,391 -0.21(-2.72%)
Apr 04, 2023 7.930 8.000 7.650 7.915 11,113,191 +0.01(+0.19%)
Apr 03, 2023 7.950 8.058 7.645 7.900 11,999,883 -0.14(-1.74%)
Mar 31, 2023 7.680 8.200 7.565 8.040 19,553,634 +0.42(+5.51%)
Mar 30, 2023 7.770 7.880 7.600 7.620 11,059,422 -0.08(-1.04%)
Mar 29, 2023 7.650 7.730 7.170 7.700 30,139,660 +0.15(+1.99%)
Mar 28, 2023 8.110 8.239 7.410 7.550 20,157,500 -0.59(-7.25%)
Mar 27, 2023 8.300 8.300 8.090 8.140 11,511,727 -0.05(-0.61%)
Mar 24, 2023 8.020 8.310 7.985 8.190 8,245,412 +0.00(+0.00%)
Mar 23, 2023 8.100 8.295 8.010 8.190 12,065,264 +0.26(+3.28%)
Mar 22, 2023 8.200 8.315 7.900 7.930 15,091,520 -0.26(-3.17%)
Mar 21, 2023 7.850 8.310 7.805 8.190 17,471,734 +0.49(+6.36%)
Mar 20, 2023 7.460 7.830 7.280 7.700 13,229,527 +0.01(+0.13%)
Mar 17, 2023 7.680 7.839 7.370 7.690 28,236,496 -0.14(-1.79%)
Mar 16, 2023 7.370 7.870 7.330 7.830 17,209,256 +0.43(+5.81%)
Mar 15, 2023 7.350 7.530 7.230 7.400 17,694,124 -0.14(-1.86%)
Mar 14, 2023 7.920 8.030 7.490 7.540 18,221,112 -0.30(-3.83%)
Mar 13, 2023 7.580 7.945 7.330 7.840 17,979,318 -0.03(-0.38%)
Mar 10, 2023 8.020 8.230 7.690 7.870 16,763,456 -0.13(-1.62%)
Mar 09, 2023 8.250 8.338 7.970 8.000 19,857,144 -0.34(-4.08%)
Mar 08, 2023 8.240 8.440 8.151 8.340 10,165,126 +0.03(+0.36%)
Mar 07, 2023 8.700 8.710 8.270 8.310 17,440,124 -0.51(-5.78%)
Mar 06, 2023 9.000 9.180 8.815 8.820 13,817,441 -0.12(-1.34%)
Mar 03, 2023 8.670 9.095 8.630 8.940 19,535,368 +0.41(+4.81%)
Mar 02, 2023 8.390 8.630 8.130 8.530 16,282,985 -0.09(-1.04%)
Mar 01, 2023 8.970 9.060 8.350 8.620 22,672,602 -0.51(-5.59%)
Feb 28, 2023 8.720 9.260 8.715 9.130 23,410,284 +0.37(+4.22%)
Feb 27, 2023 8.500 8.850 8.415 8.760 17,646,654 +0.25(+2.94%)
Feb 24, 2023 8.380 8.550 8.170 8.510 27,562,680 -0.28(-3.19%)
Feb 23, 2023 8.630 8.890 8.102 8.790 66,273,568 -1.19(-11.92%)
Feb 22, 2023 10.04 10.22 9.822 9.980 26,224,028 +0.08(+0.81%)
Feb 21, 2023 10.74 10.74 9.810 9.900 23,406,896 -1.03(-9.42%)
Feb 17, 2023 10.59 10.95 10.35 10.93 15,798,509 +0.30(+2.82%)
Feb 16, 2023 11.00 11.27 10.62 10.63 22,077,238 -0.38(-3.45%)
Feb 15, 2023 10.28 11.07 10.10 11.01 23,200,496 +0.68(+6.58%)
Feb 14, 2023 10.01 10.44 9.830 10.33 17,765,120 +0.13(+1.27%)
Feb 13, 2023 9.960 10.23 9.635 10.20 14,260,872 +0.17(+1.69%)
Feb 10, 2023 10.46 10.46 9.740 10.03 23,229,224 -0.28(-2.72%)
Feb 09, 2023 11.72 11.72 10.20 10.31 33,401,112 -1.22(-10.58%)
Feb 08, 2023 11.46 12.15 11.40 11.53 21,474,572 -0.04(-0.35%)
Feb 07, 2023 11.81 11.88 11.11 11.57 29,125,636 -0.39(-3.26%)
Feb 06, 2023 11.68 12.13 11.60 11.96 26,287,360 +0.33(+2.84%)
Feb 03, 2023 11.70 12.65 11.44 11.63 30,090,804 -0.44(-3.65%)
Feb 02, 2023 12.20 13.04 11.86 12.07 71,338,768 +0.22(+1.90%)
Feb 01, 2023 11.52 12.14 11.08 11.85 41,844,304 +0.16(+1.33%)
Jan 31, 2023 11.53 12.25 11.24 11.69 50,782,376 -0.06(-0.51%)
Jan 30, 2023 13.03 13.08 11.58 11.75 114,040,936 -1.12(-8.70%)
Jan 27, 2023 8.990 17.81 8.910 12.87 208,145,248 +3.87(+43.00%)
Jan 26, 2023 9.300 9.379 8.620 9.000 26,238,180 +0.13(+1.47%)
Jan 25, 2023 8.320 8.880 8.220 8.870 22,318,988 +0.27(+3.14%)
Jan 24, 2023 8.640 9.060 8.520 8.600 25,715,804 -0.22(-2.49%)
Jan 23, 2023 8.000 8.895 7.985 8.820 37,843,668 +1.00(+12.79%)
Jan 20, 2023 7.480 7.820 7.425 7.820 20,804,276 +0.37(+4.97%)
Jan 19, 2023 8.010 8.074 7.400 7.450 29,117,538 -0.71(-8.70%)
Jan 18, 2023 8.190 8.340 7.860 8.160 24,787,620 +0.11(+1.37%)
Jan 17, 2023 8.160 8.320 7.915 8.050 21,936,728 -0.10(-1.23%)
Jan 13, 2023 7.950 8.180 7.750 8.150 29,230,456 -0.15(-1.81%)
Jan 12, 2023 8.380 8.470 7.800 8.300 44,964,216 +0.37(+4.67%)
Jan 11, 2023 7.220 8.000 7.069 7.930 44,425,408 +0.74(+10.29%)
Jan 10, 2023 6.860 7.220 6.730 7.190 25,749,160 +0.41(+6.05%)
Jan 09, 2023 6.490 6.980 6.375 6.780 27,305,028 +0.43(+6.77%)
Jan 06, 2023 6.150 6.430 6.090 6.350 24,539,386 +0.10(+1.60%)
Jan 05, 2023 6.340 6.394 6.170 6.250 21,398,612 -0.23(-3.55%)
Jan 04, 2023 6.250 6.720 6.150 6.480 26,078,172 +0.31(+5.02%)
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.