Skip to main content

Lucid Group Inc (NQ: LCID )

12.87 +3.87 (+43.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 26,238,280 +0.13(+1.47%)
Jan 25, 2023 8.320 8.880 8.220 8.870 22,318,956 +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 29,107,000 -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 25,748,832 +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%)
Jan 03, 2023 6.970 7.070 6.140 6.170 31,338,724 -0.65(-9.46%)
Dec 30, 2022 6.550 6.830 6.515 6.815 22,490,212 +0.12(+1.72%)
Dec 29, 2022 6.600 6.900 6.480 6.700 26,509,806 +0.32(+4.93%)
Dec 28, 2022 6.250 6.640 6.215 6.385 27,910,668 +0.18(+2.98%)
Dec 27, 2022 6.610 6.610 6.180 6.200 35,692,660 -0.50(-7.46%)
Dec 23, 2022 6.880 6.900 6.590 6.700 22,585,066 -0.19(-2.76%)
Dec 22, 2022 7.120 7.170 6.630 6.890 35,093,992 -0.29(-4.04%)
Dec 21, 2022 7.390 7.390 7.150 7.180 26,846,796 -0.05(-0.69%)
Dec 20, 2022 7.570 7.890 7.220 7.230 42,269,704 +0.00(+0.00%)
Dec 19, 2022 7.350 7.370 7.050 7.230 22,434,328 -0.14(-1.90%)
Dec 16, 2022 7.410 7.620 7.185 7.370 41,842,684 -0.08(-1.07%)
Dec 15, 2022 7.710 7.820 7.430 7.450 31,261,146 -0.24(-3.12%)
Dec 14, 2022 7.960 7.970 7.590 7.690 29,772,360 -0.30(-3.75%)
Dec 13, 2022 8.700 8.955 7.940 7.990 40,212,580 -0.29(-3.50%)
Dec 12, 2022 8.540 8.590 8.130 8.280 26,037,188 -0.41(-4.72%)
Dec 09, 2022 8.530 8.690 8.140 8.690 43,064,984 +0.01(+0.17%)
Dec 08, 2022 8.620 8.840 8.405 8.675 24,794,248 +0.07(+0.75%)
Dec 07, 2022 8.500 8.735 8.285 8.610 23,871,588 -0.04(-0.46%)
Dec 06, 2022 9.520 9.520 8.540 8.650 38,996,016 -0.78(-8.27%)
Dec 05, 2022 10.11 10.19 9.400 9.430 25,975,880 -0.72(-7.09%)
Dec 02, 2022 9.640 10.16 9.550 10.15 27,456,348 +0.32(+3.26%)
Dec 01, 2022 10.10 10.23 9.570 9.830 27,191,960 -0.31(-3.06%)
Nov 30, 2022 9.860 10.36 9.840 10.14 69,437,400 +0.38(+3.89%)
Nov 29, 2022 10.05 10.07 9.700 9.760 19,616,300 -0.09(-0.91%)
Nov 28, 2022 9.980 10.19 9.830 9.850 24,145,148 -0.17(-1.70%)
Nov 25, 2022 10.27 10.28 9.965 10.02 12,414,231 -0.23(-2.24%)
Nov 23, 2022 10.24 10.35 10.05 10.25 18,478,616 +0.12(+1.18%)
Nov 22, 2022 10.39 10.39 9.980 10.13 23,060,792 -0.18(-1.75%)
Nov 21, 2022 11.11 11.11 10.25 10.31 32,016,306 -0.95(-8.44%)
Nov 18, 2022 11.58 11.66 11.09 11.26 14,755,916 -0.20(-1.75%)
Nov 17, 2022 11.24 11.49 11.03 11.46 18,336,488 +0.09(+0.79%)
Nov 16, 2022 12.30 12.30 11.32 11.37 22,835,666 -0.99(-8.01%)
Nov 15, 2022 12.72 12.82 12.30 12.36 21,692,980 +0.15(+1.23%)
Nov 14, 2022 12.88 12.96 12.10 12.21 18,378,056 -0.70(-5.42%)
Nov 11, 2022 12.13 13.18 12.07 12.91 29,191,484 +0.80(+6.61%)
Nov 10, 2022 12.01 12.34 11.37 12.11 45,623,216 +0.90(+8.03%)
Nov 09, 2022 12.49 12.53 10.89 11.21 52,576,004 -2.29(-16.96%)
Nov 08, 2022 13.91 14.04 13.07 13.50 22,776,700 -0.35(-2.53%)
Nov 07, 2022 14.05 14.20 13.21 13.85 16,351,508 -0.04(-0.29%)
Nov 04, 2022 14.04 14.34 13.30 13.89 19,218,464 +0.25(+1.83%)
Nov 03, 2022 13.23 14.07 13.15 13.64 10,707,952 +0.30(+2.25%)
Nov 02, 2022 13.67 13.34 14,270,685 -0.28(-2.06%)
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.