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

Lucid Group Inc (NQ: LCID )

2.460 +0.010 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 3.270 3.350 3.150 3.300 81,128,280 +0.07(+2.17%)
Feb 28, 2024 3.130 3.350 3.060 3.230 27,840,236 +0.06(+1.89%)
Feb 27, 2024 3.240 3.240 3.100 3.170 22,743,020 +0.02(+0.63%)
Feb 26, 2024 3.040 3.299 3.010 3.150 36,839,116 +0.13(+4.30%)
Feb 23, 2024 3.030 3.080 2.890 3.020 28,480,752 -0.06(-1.95%)
Feb 22, 2024 3.400 3.460 2.880 3.080 70,768,648 -0.62(-16.76%)
Feb 21, 2024 3.600 3.770 3.565 3.700 30,793,152 +0.02(+0.54%)
Feb 20, 2024 3.710 3.810 3.500 3.680 23,647,308 -0.03(-0.81%)
Feb 16, 2024 3.590 3.920 3.580 3.710 34,302,920 +0.08(+2.20%)
Feb 15, 2024 3.430 3.730 3.410 3.630 31,438,986 +0.18(+5.22%)
Feb 14, 2024 3.400 3.480 3.340 3.450 16,687,757 +0.13(+3.92%)
Feb 13, 2024 3.460 3.460 3.260 3.320 27,272,952 -0.27(-7.52%)
Feb 12, 2024 3.500 3.780 3.460 3.590 28,221,084 +0.07(+1.99%)
Feb 09, 2024 3.540 3.660 3.400 3.520 24,048,964 +0.01(+0.28%)
Feb 08, 2024 3.400 3.550 3.310 3.510 21,976,154 +0.13(+3.85%)
Feb 07, 2024 3.550 3.580 3.350 3.380 25,358,950 -0.12(-3.43%)
Feb 06, 2024 3.180 3.520 3.110 3.500 36,101,724 +0.28(+8.70%)
Feb 05, 2024 3.260 3.300 3.120 3.220 28,586,376 -0.09(-2.72%)
Feb 02, 2024 3.300 3.335 3.110 3.310 42,072,680 -0.11(-3.22%)
Feb 01, 2024 3.520 3.640 3.210 3.420 45,222,752 +0.04(+1.18%)
Jan 31, 2024 3.510 3.770 3.350 3.380 64,083,120 -0.08(-2.31%)
Jan 30, 2024 3.270 3.820 3.150 3.460 100,995,648 +0.09(+2.67%)
Jan 29, 2024 2.750 3.410 2.665 3.370 124,074,800 +0.72(+27.17%)
Jan 26, 2024 2.680 2.720 2.620 2.650 22,005,894 -0.01(-0.38%)
Jan 25, 2024 2.720 2.730 2.560 2.660 47,075,580 -0.16(-5.67%)
Jan 24, 2024 3.150 3.150 2.775 2.820 43,917,592 -0.21(-6.93%)
Jan 23, 2024 2.980 3.075 2.880 3.030 55,132,576 +0.20(+7.07%)
Jan 22, 2024 2.740 2.960 2.680 2.830 48,304,196 +0.12(+4.43%)
Jan 19, 2024 2.660 2.850 2.540 2.710 51,707,920 +0.06(+2.26%)
Jan 18, 2024 2.860 2.860 2.550 2.650 58,494,912 -0.13(-4.68%)
Jan 17, 2024 2.800 2.830 2.710 2.780 43,937,532 -0.10(-3.47%)
Jan 16, 2024 3.030 3.025 2.850 2.880 53,110,540 -0.12(-4.16%)
Jan 12, 2024 3.180 3.290 2.970 3.005 63,949,404 -0.25(-7.82%)
Jan 11, 2024 3.480 3.490 3.150 3.260 61,812,984 -0.15(-4.40%)
Jan 10, 2024 3.700 3.699 3.400 3.410 43,676,756 -0.21(-5.80%)
Jan 09, 2024 3.780 3.785 3.610 3.620 32,475,832 -0.18(-4.74%)
Jan 08, 2024 3.830 3.855 3.710 3.800 24,699,904 +0.02(+0.53%)
Jan 05, 2024 3.880 3.950 3.760 3.780 29,498,992 -0.11(-2.83%)
Jan 04, 2024 3.970 3.985 3.850 3.890 30,333,330 -0.07(-1.77%)
Jan 03, 2024 4.100 4.120 3.950 3.960 40,386,072 -0.19(-4.58%)
Jan 02, 2024 4.170 4.290 4.110 4.150 28,309,264 -0.06(-1.43%)
Dec 29, 2023 4.270 4.280 4.130 4.210 36,869,556 -0.05(-1.17%)
Dec 28, 2023 4.310 4.380 4.220 4.260 25,858,474 -0.06(-1.39%)
Dec 27, 2023 4.400 4.400 4.260 4.320 23,474,850 -0.02(-0.46%)
Dec 26, 2023 4.330 4.490 4.300 4.340 21,155,276 +0.08(+1.88%)
Dec 22, 2023 4.320 4.380 4.250 4.260 21,366,312 -0.07(-1.62%)
Dec 21, 2023 4.400 4.470 4.320 4.330 17,569,998 +0.07(+1.64%)
Dec 20, 2023 4.670 4.690 4.240 4.260 43,752,928 -0.46(-9.75%)
Dec 19, 2023 4.760 4.839 4.710 4.720 22,779,480 -0.01(-0.21%)
Dec 18, 2023 4.780 4.829 4.660 4.730 30,487,412 -0.04(-0.84%)
Dec 15, 2023 5.220 5.260 4.750 4.770 189,121,072 -0.37(-7.20%)
Dec 14, 2023 4.600 5.310 4.580 5.140 91,668,536 +0.65(+14.48%)
Dec 13, 2023 4.250 4.590 4.150 4.490 38,381,196 +0.27(+6.40%)
Dec 12, 2023 4.470 4.500 4.090 4.220 45,252,448 -0.39(-8.46%)
Dec 11, 2023 4.510 4.735 4.500 4.610 36,828,792 -0.12(-2.54%)
Dec 08, 2023 4.470 4.750 4.440 4.730 34,653,328 +0.25(+5.58%)
Dec 07, 2023 4.440 4.640 4.320 4.480 29,947,044 +0.08(+1.82%)
Dec 06, 2023 4.280 4.710 4.255 4.400 41,719,728 +0.21(+5.01%)
Dec 05, 2023 4.350 4.400 4.175 4.190 20,722,992 -0.17(-3.90%)
Dec 04, 2023 4.310 4.530 4.250 4.360 20,416,842 +0.03(+0.69%)
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.