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 30, 2022 6.550 6.830 6.515 6.815 22,490,212 +0.12(+1.72%)
Dec 29, 2022 6.600 6.900 6.480 6.700 26,509,806 +0.32(+4.93%)
Dec 28, 2022 6.250 6.640 6.215 6.385 27,910,668 +0.18(+2.98%)
Dec 27, 2022 6.610 6.610 6.180 6.200 35,692,660 -0.50(-7.46%)
Dec 23, 2022 6.880 6.900 6.590 6.700 22,585,066 -0.19(-2.76%)
Dec 22, 2022 7.120 7.170 6.630 6.890 35,093,992 -0.29(-4.04%)
Dec 21, 2022 7.390 7.390 7.150 7.180 26,846,796 -0.05(-0.69%)
Dec 20, 2022 7.570 7.890 7.220 7.230 42,269,704 +0.00(+0.00%)
Dec 19, 2022 7.350 7.370 7.050 7.230 22,434,328 -0.14(-1.90%)
Dec 16, 2022 7.410 7.620 7.185 7.370 41,842,684 -0.08(-1.07%)
Dec 15, 2022 7.710 7.820 7.430 7.450 31,261,246 -0.24(-3.12%)
Dec 14, 2022 7.960 7.970 7.590 7.690 29,772,360 -0.30(-3.75%)
Dec 13, 2022 8.700 8.955 7.940 7.990 40,212,580 -0.29(-3.50%)
Dec 12, 2022 8.540 8.590 8.130 8.280 26,037,188 -0.41(-4.72%)
Dec 09, 2022 8.530 8.690 8.140 8.690 43,064,984 +0.01(+0.17%)
Dec 08, 2022 8.620 8.840 8.405 8.675 24,794,624 +0.07(+0.75%)
Dec 07, 2022 8.500 8.735 8.285 8.610 23,871,588 -0.04(-0.46%)
Dec 06, 2022 9.520 9.520 8.540 8.650 38,996,016 -0.78(-8.27%)
Dec 05, 2022 10.11 10.19 9.400 9.430 25,975,880 -0.72(-7.09%)
Dec 02, 2022 9.640 10.16 9.550 10.15 27,456,348 +0.32(+3.26%)
Dec 01, 2022 10.10 10.23 9.570 9.830 27,191,960 -0.31(-3.06%)
Nov 30, 2022 9.860 10.36 9.840 10.14 69,437,400 +0.38(+3.89%)
Nov 29, 2022 10.05 10.07 9.700 9.760 19,616,300 -0.09(-0.91%)
Nov 28, 2022 9.980 10.19 9.830 9.850 24,145,148 -0.17(-1.70%)
Nov 25, 2022 10.27 10.28 9.965 10.02 12,414,231 -0.23(-2.24%)
Nov 23, 2022 10.24 10.35 10.05 10.25 18,478,616 +0.12(+1.18%)
Nov 22, 2022 10.39 10.39 9.980 10.13 23,060,772 -0.18(-1.75%)
Nov 21, 2022 11.11 11.11 10.25 10.31 32,016,306 -0.95(-8.44%)
Nov 18, 2022 11.58 11.66 11.09 11.26 14,755,916 -0.20(-1.75%)
Nov 17, 2022 11.24 11.49 11.03 11.46 18,336,488 +0.09(+0.79%)
Nov 16, 2022 12.30 12.30 11.32 11.37 22,835,666 -0.99(-8.01%)
Nov 15, 2022 12.72 12.82 12.30 12.36 21,692,980 +0.15(+1.23%)
Nov 14, 2022 12.88 12.96 12.10 12.21 18,378,056 -0.70(-5.42%)
Nov 11, 2022 12.13 13.18 12.07 12.91 29,191,484 +0.80(+6.61%)
Nov 10, 2022 12.01 12.34 11.37 12.11 45,623,216 +0.90(+8.03%)
Nov 09, 2022 12.49 12.53 10.89 11.21 52,576,004 -2.29(-16.96%)
Nov 08, 2022 13.91 14.04 13.07 13.50 22,776,704 -0.35(-2.53%)
Nov 07, 2022 14.05 14.20 13.21 13.85 16,351,508 -0.04(-0.29%)
Nov 04, 2022 14.04 14.34 13.30 13.89 19,218,464 +0.25(+1.83%)
Nov 03, 2022 13.23 14.07 13.15 13.64 10,707,952 +0.30(+2.25%)
Nov 02, 2022 13.67 13.34 14,270,685 -0.28(-2.06%)
Nov 01, 2022 14.67 14.84 13.60 13.62 14,626,398 -0.67(-4.69%)
Oct 31, 2022 14.16 14.68 14.04 14.29 24,656,054 +0.06(+0.42%)
Oct 28, 2022 13.79 14.30 13.65 14.23 12,837,109 +0.44(+3.19%)
Oct 27, 2022 14.05 14.38 13.68 13.79 11,197,866 -0.12(-0.86%)
Oct 26, 2022 13.74 14.52 13.62 13.91 15,140,622 -0.01(-0.07%)
Oct 25, 2022 12.90 14.17 12.90 13.92 22,444,858 +1.12(+8.75%)
Oct 24, 2022 13.17 13.18 12.53 12.80 14,452,461 -0.51(-3.83%)
Oct 21, 2022 12.46 13.42 12.28 13.31 17,222,278 +0.71(+5.63%)
Oct 20, 2022 12.71 13.10 12.36 12.60 17,575,248 -0.04(-0.32%)
Oct 19, 2022 12.85 12.93 12.45 12.64 11,684,101 -0.37(-2.84%)
Oct 18, 2022 12.92 13.16 12.52 13.01 16,657,836 +0.60(+4.83%)
Oct 17, 2022 12.35 12.92 12.34 12.41 18,858,800 +0.52(+4.37%)
Oct 14, 2022 13.18 13.22 11.87 11.89 23,536,786 -1.12(-8.61%)
Oct 13, 2022 12.74 13.24 12.38 13.01 20,873,984 -0.08(-0.61%)
Oct 12, 2022 13.25 13.50 12.61 13.09 23,165,736 +0.44(+3.48%)
Oct 11, 2022 12.43 13.22 12.20 12.65 22,050,552 +0.17(+1.36%)
Oct 10, 2022 13.23 13.26 12.29 12.48 20,747,694 -0.69(-5.24%)
Oct 07, 2022 14.06 14.18 13.12 13.17 21,784,508 -1.24(-8.61%)
Oct 06, 2022 15.02 15.30 14.30 14.41 13,151,666 -0.58(-3.87%)
Oct 05, 2022 14.96 15.17 14.51 14.99 11,609,504 -0.41(-2.66%)
Oct 04, 2022 14.51 15.68 14.51 15.40 22,783,824 +1.31(+9.30%)
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.