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

Lucid Group Inc (NQ: LCID )

2.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Sep 29, 2023 5.600 5.700 5.500 5.590 31,028,816 +0.06(+1.08%)
Sep 28, 2023 5.460 5.615 5.340 5.530 25,619,816 +0.07(+1.28%)
Sep 27, 2023 5.490 5.560 5.320 5.460 29,299,684 +0.15(+2.82%)
Sep 26, 2023 5.180 5.390 5.120 5.310 29,826,184 +0.18(+3.51%)
Sep 25, 2023 5.140 5.140 5.070 5.130 24,159,366 +0.02(+0.39%)
Sep 22, 2023 5.250 5.330 5.070 5.110 28,561,264 -0.06(-1.16%)
Sep 21, 2023 5.350 5.370 5.170 5.170 31,834,520 -0.28(-5.14%)
Sep 20, 2023 5.570 5.625 5.450 5.450 18,746,640 -0.05(-0.91%)
Sep 19, 2023 5.650 5.670 5.440 5.500 27,810,352 -0.14(-2.48%)
Sep 18, 2023 5.870 5.900 5.610 5.640 27,788,214 -0.28(-4.73%)
Sep 15, 2023 6.030 6.120 5.860 5.920 31,355,424 -0.09(-1.50%)
Sep 14, 2023 5.890 6.060 5.850 6.010 20,274,496 +0.14(+2.39%)
Sep 13, 2023 5.890 5.947 5.820 5.870 12,762,772 -0.04(-0.68%)
Sep 12, 2023 5.830 6.020 5.740 5.910 21,056,180 +0.07(+1.20%)
Sep 11, 2023 5.930 6.020 5.635 5.840 31,879,228 +0.00(+0.00%)
Sep 08, 2023 5.990 6.000 5.800 5.840 25,584,010 -0.16(-2.67%)
Sep 07, 2023 6.030 6.060 5.920 6.000 20,864,318 -0.14(-2.28%)
Sep 06, 2023 6.280 6.375 6.050 6.140 22,649,392 -0.16(-2.54%)
Sep 05, 2023 6.290 6.450 6.220 6.300 23,245,458 -0.06(-0.94%)
Sep 01, 2023 6.290 6.410 6.185 6.360 20,524,892 +0.08(+1.27%)
Aug 31, 2023 6.410 6.420 6.150 6.280 26,162,156 -0.08(-1.26%)
Aug 30, 2023 6.250 6.410 6.220 6.360 16,087,398 +0.03(+0.47%)
Aug 29, 2023 6.130 6.435 6.040 6.330 24,558,854 +0.18(+2.93%)
Aug 28, 2023 6.070 6.195 5.980 6.150 20,693,646 +0.13(+2.16%)
Aug 25, 2023 5.890 6.060 5.820 6.020 25,687,668 +0.16(+2.73%)
Aug 24, 2023 6.090 6.105 5.800 5.860 32,368,540 -0.21(-3.46%)
Aug 23, 2023 6.030 6.200 6.000 6.070 25,971,488 +0.00(+0.00%)
Aug 22, 2023 6.240 6.310 5.970 6.070 29,231,034 -0.19(-3.04%)
Aug 21, 2023 6.220 6.360 6.160 6.260 19,751,370 +0.08(+1.29%)
Aug 18, 2023 6.100 6.240 6.050 6.180 22,508,352 -0.05(-0.80%)
Aug 17, 2023 6.380 6.480 6.225 6.230 25,666,290 -0.11(-1.74%)
Aug 16, 2023 6.360 6.450 6.250 6.340 26,052,388 -0.07(-1.09%)
Aug 15, 2023 6.700 6.800 6.350 6.410 30,054,814 -0.36(-5.32%)
Aug 14, 2023 6.540 6.780 6.390 6.770 25,657,604 +0.13(+1.96%)
Aug 11, 2023 6.590 6.716 6.490 6.640 26,917,788 -0.14(-2.06%)
Aug 10, 2023 7.180 7.200 6.710 6.780 43,945,028 -0.30(-4.24%)
Aug 09, 2023 6.980 7.295 6.780 7.080 52,118,276 -0.11(-1.53%)
Aug 08, 2023 6.410 7.240 6.200 7.190 89,656,736 +0.78(+12.17%)
Aug 07, 2023 6.700 6.710 6.180 6.410 56,439,256 -0.21(-3.17%)
Aug 04, 2023 6.950 6.955 6.610 6.620 33,869,972 -0.27(-3.92%)
Aug 03, 2023 6.840 7.030 6.820 6.890 25,583,796 +0.00(+0.00%)
Aug 02, 2023 7.050 7.090 6.740 6.890 45,735,256 -0.38(-5.23%)
Aug 01, 2023 7.470 7.465 7.160 7.270 37,968,484 -0.34(-4.47%)
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%)
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.