Skip to main content

Lucid Group Inc (NQ: LCID )

2.915 -0.055 (-1.85%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 11.53 12.25 11.24 11.69 50,782,376 -0.06(-0.51%)
Jan 30, 2023 13.03 13.08 11.58 11.75 114,040,936 -1.12(-8.70%)
Jan 27, 2023 8.990 17.81 8.910 12.87 208,145,248 +3.87(+43.00%)
Jan 26, 2023 9.300 9.379 8.620 9.000 26,238,180 +0.13(+1.47%)
Jan 25, 2023 8.320 8.880 8.220 8.870 22,318,988 +0.27(+3.14%)
Jan 24, 2023 8.640 9.060 8.520 8.600 25,715,804 -0.22(-2.49%)
Jan 23, 2023 8.000 8.895 7.985 8.820 37,843,668 +1.00(+12.79%)
Jan 20, 2023 7.480 7.820 7.425 7.820 20,804,276 +0.37(+4.97%)
Jan 19, 2023 8.010 8.074 7.400 7.450 29,117,538 -0.71(-8.70%)
Jan 18, 2023 8.190 8.340 7.860 8.160 24,787,620 +0.11(+1.37%)
Jan 17, 2023 8.160 8.320 7.915 8.050 21,936,728 -0.10(-1.23%)
Jan 13, 2023 7.950 8.180 7.750 8.150 29,230,456 -0.15(-1.81%)
Jan 12, 2023 8.380 8.470 7.800 8.300 44,964,216 +0.37(+4.67%)
Jan 11, 2023 7.220 8.000 7.069 7.930 44,425,408 +0.74(+10.29%)
Jan 10, 2023 6.860 7.220 6.730 7.190 25,749,160 +0.41(+6.05%)
Jan 09, 2023 6.490 6.980 6.375 6.780 27,305,028 +0.43(+6.77%)
Jan 06, 2023 6.150 6.430 6.090 6.350 24,539,386 +0.10(+1.60%)
Jan 05, 2023 6.340 6.394 6.170 6.250 21,398,612 -0.23(-3.55%)
Jan 04, 2023 6.250 6.720 6.150 6.480 26,078,172 +0.31(+5.02%)
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.