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

Lucid Group Inc (NQ: LCID )

2.210 -0.010 (-0.45%)
Official Closing Price Updated: 4:15 PM EST, Nov 8, 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 (%)
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%)
May 01, 2024 2.500 2.670 2.490 2.620 26,090,360 +0.07(+2.75%)
Apr 30, 2024 2.450 2.560 2.420 2.550 18,091,732 +0.05(+2.00%)
Apr 29, 2024 2.510 2.580 2.390 2.500 19,963,696 +0.04(+1.63%)
Apr 26, 2024 2.480 2.530 2.430 2.460 13,041,764 +0.01(+0.41%)
Apr 25, 2024 2.490 2.536 2.400 2.450 14,907,808 -0.10(-3.92%)
Apr 24, 2024 2.530 2.600 2.480 2.550 22,927,556 +0.03(+1.19%)
Apr 23, 2024 2.310 2.540 2.290 2.520 24,669,520 +0.14(+5.88%)
Apr 22, 2024 2.390 2.400 2.310 2.380 20,305,624 -0.07(-2.86%)
Apr 19, 2024 2.410 2.475 2.400 2.450 15,078,174 +0.01(+0.41%)
Apr 18, 2024 2.400 2.550 2.360 2.440 20,740,576 +0.02(+0.83%)
Apr 17, 2024 2.420 2.470 2.400 2.420 12,892,686 +0.02(+0.83%)
Apr 16, 2024 2.400 2.460 2.350 2.400 16,491,570 -0.03(-1.23%)
Apr 15, 2024 2.510 2.520 2.400 2.430 19,355,304 -0.06(-2.41%)
Apr 12, 2024 2.500 2.530 2.420 2.490 18,763,364 -0.01(-0.40%)
Apr 11, 2024 2.670 2.690 2.500 2.500 28,880,144 -0.15(-5.66%)
Apr 10, 2024 2.620 2.680 2.600 2.650 18,464,436 -0.05(-1.85%)
Apr 09, 2024 2.680 2.800 2.620 2.700 20,269,032 +0.06(+2.27%)
Apr 08, 2024 2.650 2.725 2.630 2.640 18,441,084 +0.03(+1.15%)
Apr 05, 2024 2.650 2.670 2.560 2.610 19,341,440 -0.04(-1.51%)
Apr 04, 2024 2.800 2.805 2.600 2.650 30,824,632 -0.10(-3.64%)
Apr 03, 2024 2.740 2.820 2.710 2.750 13,588,533 -0.01(-0.36%)
Apr 02, 2024 2.775 2.790 2.680 2.760 18,621,508 -0.10(-3.50%)
Apr 01, 2024 2.890 2.910 2.810 2.860 16,910,014 +0.01(+0.35%)
Mar 28, 2024 2.940 2.850 2.830 2.850 21,136,816 -0.12(-4.04%)
Mar 27, 2024 2.790 3.070 2.740 2.970 46,021,264 +0.21(+7.61%)
Mar 26, 2024 2.980 2.990 2.750 2.760 35,175,352 -0.16(-5.48%)
Mar 25, 2024 3.150 3.350 2.900 2.920 104,310,040 +0.15(+5.42%)
Mar 22, 2024 2.820 2.850 2.710 2.770 21,780,376 -0.09(-3.15%)
Mar 21, 2024 2.800 2.880 2.720 2.860 22,097,766 +0.07(+2.51%)
Mar 20, 2024 2.710 2.840 2.661 2.790 19,808,544 +0.09(+3.33%)
Mar 19, 2024 2.730 2.790 2.660 2.700 19,310,898 -0.05(-1.82%)
Mar 18, 2024 2.780 2.790 2.660 2.750 19,293,422 +0.05(+1.85%)
Mar 15, 2024 2.680 2.780 2.660 2.700 23,453,478 +0.07(+2.66%)
Mar 14, 2024 2.800 2.810 2.590 2.630 34,856,384 -0.17(-6.07%)
Mar 13, 2024 2.910 3.000 2.780 2.800 20,931,352 -0.12(-4.11%)
Mar 12, 2024 3.030 3.040 2.910 2.920 24,448,100 -0.07(-2.34%)
Mar 11, 2024 3.100 3.150 2.980 2.990 28,182,516 -0.11(-3.55%)
Mar 08, 2024 3.140 3.240 3.050 3.100 27,248,570 -0.02(-0.64%)
Mar 07, 2024 3.220 3.220 3.100 3.120 22,649,364 -0.07(-2.19%)
Mar 06, 2024 3.170 3.270 3.100 3.190 23,435,452 +0.01(+0.31%)
Mar 05, 2024 3.100 3.230 3.070 3.180 23,608,280 -0.03(-0.93%)
Mar 04, 2024 3.330 3.355 3.100 3.210 33,481,458 -0.12(-3.60%)
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.