Skip to main content

Lucid Group Inc (NQ: LCID )

2.850 -0.120 (-4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.