Indicators

Lucid Group Inc (NQ: LCID )

2.840 -0.040 (-1.39%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	18.00	18.29	17.88	18.25	16,504,047	+0.01(+0.05%)
Jul 28, 2022	18.74	19.02	17.77	18.24	16,822,368	-0.19(-1.03%)
Jul 27, 2022	18.44	18.59	17.87	18.43	15,536,699	+0.34(+1.88%)
Jul 26, 2022	18.48	18.57	17.89	18.09	11,081,722	-0.65(-3.47%)
Jul 25, 2022	19.78	19.87	18.64	18.74	11,611,894	-0.94(-4.78%)
Jul 22, 2022	21.45	21.45	19.54	19.68	14,026,863	-1.80(-8.38%)
Jul 21, 2022	21.14	21.78	20.78	21.48	15,835,496	+0.21(+0.99%)
Jul 20, 2022	20.36	21.34	20.36	21.27	15,230,231	+0.89(+4.37%)
Jul 19, 2022	20.49	20.55	19.86	20.38	11,262,780	+0.42(+2.10%)
Jul 18, 2022	20.07	21.08	19.86	19.96	17,263,394	+0.28(+1.42%)
Jul 15, 2022	20.12	20.29	19.21	19.68	13,949,609	-0.43(-2.14%)
Jul 14, 2022	19.44	20.15	18.96	20.11	12,931,540	+0.60(+3.08%)
Jul 13, 2022	18.65	19.75	18.59	19.51	12,265,490	+0.18(+0.93%)
Jul 12, 2022	18.74	19.46	18.25	19.33	12,423,053	+0.80(+4.32%)
Jul 11, 2022	19.92	20.02	18.50	18.53	11,677,491	-1.46(-7.30%)
Jul 08, 2022	19.44	20.61	19.33	19.99	24,362,182	+0.18(+0.91%)
Jul 07, 2022	18.29	19.88	18.06	19.81	19,494,520	+1.59(+8.73%)
Jul 06, 2022	17.35	18.51	17.31	18.22	21,374,848	+0.99(+5.75%)
Jul 05, 2022	16.78	17.24	16.35	17.23	14,883,469	+0.23(+1.35%)

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.