Skip to main content

Lucid Group Inc (NQ: LCID )

3.500 -0.070 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.500 3.580 3.440 3.500 26,242,512 -0.07(-1.96%)
Jul 18, 2024 3.830 3.850 3.520 3.570 42,862,872 -0.22(-5.80%)
Jul 17, 2024 3.840 4.070 3.650 3.790 61,534,696 -0.18(-4.53%)
Jul 16, 2024 3.720 4.050 3.640 3.970 60,657,520 +0.36(+9.97%)
Jul 15, 2024 4.200 4.200 3.600 3.610 76,396,304 -0.64(-15.06%)
Jul 12, 2024 3.480 4.320 3.470 4.250 167,789,936 +0.85(+25.00%)
Jul 11, 2024 3.200 3.495 3.160 3.400 61,569,416 +0.25(+7.94%)
Jul 10, 2024 3.100 3.250 3.060 3.150 35,710,824 +0.06(+1.94%)
Jul 09, 2024 3.100 3.200 3.030 3.090 34,785,772 -0.07(-2.22%)
Jul 08, 2024 3.130 3.200 2.940 3.160 61,506,540 +0.23(+7.85%)
Jul 05, 2024 2.940 2.940 2.800 2.930 25,130,458 -0.02(-0.68%)
Jul 03, 2024 2.770 3.000 2.760 2.950 34,570,520 +0.20(+7.27%)
Jul 02, 2024 2.660 2.780 2.640 2.750 27,206,660 +0.11(+4.17%)
Jul 01, 2024 2.650 2.710 2.600 2.640 16,960,388 +0.03(+1.15%)
Jun 28, 2024 2.670 2.720 2.580 2.610 26,236,570 -0.06(-2.25%)
Jun 27, 2024 2.625 2.700 2.560 2.670 14,937,322 +0.07(+2.69%)
Jun 26, 2024 2.590 2.690 2.550 2.600 30,791,260 +0.10(+4.00%)
Jun 25, 2024 2.550 2.570 2.480 2.500 19,417,638 -0.06(-2.34%)
Jun 24, 2024 2.500 2.570 2.490 2.560 14,019,912 +0.07(+2.81%)
Jun 21, 2024 2.530 2.540 2.480 2.490 20,813,072 -0.05(-1.97%)
Jun 20, 2024 2.520 2.570 2.500 2.540 12,907,349 -0.03(-1.17%)
Jun 18, 2024 2.590 2.620 2.550 2.570 10,473,445 -0.04(-1.53%)
Jun 17, 2024 2.540 2.620 2.520 2.610 14,656,858 +0.09(+3.57%)
Jun 14, 2024 2.520 2.540 2.490 2.520 16,205,933 -0.02(-0.79%)
Jun 13, 2024 2.660 2.690 2.500 2.540 26,261,416 -0.10(-3.97%)
Jun 12, 2024 2.720 2.760 2.630 2.645 20,121,868 -0.02(-0.56%)
Jun 11, 2024 2.710 2.730 2.650 2.660 12,977,031 -0.07(-2.56%)
Jun 10, 2024 2.720 2.750 2.680 2.730 13,509,339 +0.00(+0.00%)
Jun 07, 2024 2.730 2.760 2.700 2.730 16,984,670 -0.06(-2.15%)
Jun 06, 2024 2.790 2.875 2.770 2.790 20,056,598 +0.00(+0.00%)
Jun 05, 2024 2.860 2.890 2.760 2.790 27,489,544 -0.06(-2.11%)
Jun 04, 2024 2.820 2.870 2.800 2.850 11,994,257 +0.02(+0.71%)
Jun 03, 2024 2.880 2.990 2.820 2.830 21,473,044 -0.01(-0.35%)
May 31, 2024 2.850 2.920 2.770 2.840 18,357,456 -0.04(-1.39%)
May 30, 2024 2.760 2.890 2.750 2.880 20,007,324 +0.13(+4.73%)
May 29, 2024 2.660 2.790 2.650 2.750 19,640,444 +0.02(+0.55%)
May 28, 2024 2.820 2.880 2.730 2.735 24,395,422 -0.04(-1.62%)
May 24, 2024 2.740 2.790 2.610 2.780 23,981,560 +0.06(+2.21%)
May 23, 2024 2.880 2.890 2.700 2.720 20,613,024 -0.17(-5.88%)
May 22, 2024 2.810 2.910 2.780 2.890 14,986,418 +0.05(+1.76%)
May 21, 2024 2.850 2.950 2.800 2.840 19,228,472 -0.01(-0.35%)
May 20, 2024 2.800 2.900 2.790 2.850 19,212,938 +0.01(+0.35%)
May 17, 2024 2.860 2.870 2.710 2.840 28,836,992 -0.04(-1.39%)
May 16, 2024 2.900 2.980 2.860 2.880 23,916,596 -0.02(-0.69%)
May 15, 2024 3.170 3.200 2.850 2.900 35,332,920 -0.22(-7.05%)
May 14, 2024 3.010 3.350 2.980 3.120 77,992,128 +0.31(+11.03%)
May 13, 2024 2.690 3.070 2.680 2.810 42,647,044 +0.15(+5.64%)
May 10, 2024 2.710 2.745 2.600 2.660 19,355,384 -0.04(-1.48%)
May 09, 2024 2.700 2.740 2.670 2.700 14,347,749 -0.01(-0.37%)
May 08, 2024 2.630 2.710 2.600 2.710 21,341,700 +0.09(+3.44%)
May 07, 2024 2.800 2.840 2.580 2.620 37,430,216 -0.43(-14.10%)
May 06, 2024 2.820 3.090 2.810 3.050 48,015,804 +0.26(+9.52%)
May 03, 2024 2.840 2.890 2.730 2.785 17,083,404 +0.01(+0.18%)
May 02, 2024 2.660 2.790 2.570 2.780 23,513,852 +0.16(+6.11%)
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.