Skip to main content

Lucid Group Inc (NQ: LCID )

2.932 -0.038 (-1.29%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 25,971,480 +0.00(+0.00%)
Aug 22, 2023 6.240 6.305 5.970 6.070 29,231,168 -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 25,670,592 -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 89,656,728 +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 37,975,880 -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 33,409,072 -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%)
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.