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 (%)
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 33,409,072 -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 38,189,896 +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 7.965 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 72,320,976 +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 6.750 6.330 6.590 41,912,708 +0.19(+2.97%)
Jun 14, 2023 6.610 6.655 6.340 6.400 37,402,580 -0.15(-2.29%)
Jun 13, 2023 6.370 6.660 6.230 6.550 64,373,180 +0.28(+4.47%)
Jun 12, 2023 6.310 6.520 6.230 6.270 38,563,136 +0.06(+0.97%)
Jun 09, 2023 6.350 6.400 6.130 6.210 35,958,628 -0.07(-1.11%)
Jun 08, 2023 6.630 6.700 6.260 6.280 50,091,060 -0.12(-1.88%)
Jun 07, 2023 6.900 6.925 6.400 6.400 46,687,540 -0.50(-7.25%)
Jun 06, 2023 6.550 6.910 6.533 6.900 42,981,444 +0.31(+4.70%)
Jun 05, 2023 6.590 6.610 6.330 6.590 35,845,376 -0.01(-0.15%)
Jun 02, 2023 6.550 6.610 6.390 6.600 52,420,628 +0.10(+1.54%)
Jun 01, 2023 6.780 6.820 6.200 6.500 160,920,192 -1.26(-16.24%)
May 31, 2023 7.670 7.810 7.490 7.760 31,986,456 +0.05(+0.65%)
May 30, 2023 7.950 8.095 7.630 7.710 13,958,903 -0.16(-2.03%)
May 26, 2023 7.590 7.990 7.520 7.870 14,524,896 +0.26(+3.42%)
May 25, 2023 7.460 7.665 7.380 7.610 11,151,087 +0.12(+1.60%)
May 24, 2023 7.460 7.540 7.300 7.490 8,202,294 -0.06(-0.79%)
May 23, 2023 7.520 7.940 7.500 7.550 14,959,393 -0.10(-1.31%)
May 22, 2023 7.200 7.758 7.070 7.650 17,429,950 +0.47(+6.55%)
May 19, 2023 7.280 7.510 7.130 7.180 14,377,220 -0.11(-1.51%)
May 18, 2023 7.170 7.290 7.110 7.290 10,051,019 +0.06(+0.83%)
May 17, 2023 7.030 7.240 6.930 7.230 12,709,204 +0.25(+3.58%)
May 16, 2023 7.100 7.180 6.970 6.980 11,180,569 -0.19(-2.65%)
May 15, 2023 7.080 7.190 6.952 7.170 11,593,444 +0.13(+1.85%)
May 12, 2023 7.090 7.178 6.890 7.040 14,065,385 -0.02(-0.28%)
May 11, 2023 7.160 7.290 6.950 7.060 15,372,258 -0.10(-1.40%)
May 10, 2023 7.365 7.460 7.150 7.160 18,701,832 -0.12(-1.65%)
May 09, 2023 6.910 7.350 6.850 7.280 29,183,872 -0.43(-5.58%)
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.