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

Lucid Group Inc (NQ: LCID )

3.190 +0.040 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 3.080 3.200 3.010 3.190 26,426,964 +0.04(+1.27%)
Aug 08, 2024 2.920 3.160 2.910 3.150 26,245,320 +0.24(+8.25%)
Aug 07, 2024 3.090 3.190 2.880 2.910 46,156,888 -0.18(-5.83%)
Aug 06, 2024 3.370 3.400 3.025 3.090 43,918,740 +0.09(+3.00%)
Aug 05, 2024 2.810 3.100 2.800 3.000 35,956,568 -0.12(-3.85%)
Aug 02, 2024 3.120 3.230 3.070 3.120 29,516,920 -0.15(-4.59%)
Aug 01, 2024 3.540 3.550 3.215 3.270 25,996,828 -0.25(-7.10%)
Jul 31, 2024 3.490 3.700 3.450 3.520 33,070,816 +0.05(+1.44%)
Jul 30, 2024 3.460 3.500 3.360 3.470 19,489,858 +0.01(+0.29%)
Jul 29, 2024 3.410 3.490 3.354 3.460 22,695,458 +0.08(+2.37%)
Jul 26, 2024 3.540 3.550 3.340 3.380 27,079,452 -0.08(-2.31%)
Jul 25, 2024 3.230 3.595 3.230 3.460 40,176,584 +0.18(+5.49%)
Jul 24, 2024 3.340 3.410 3.245 3.280 36,138,220 -0.20(-5.61%)
Jul 23, 2024 3.580 3.600 3.430 3.475 29,265,984 -0.11(-3.20%)
Jul 22, 2024 3.560 3.640 3.490 3.590 30,750,288 +0.09(+2.57%)
Jul 19, 2024 3.500 3.580 3.440 3.500 26,288,692 -0.07(-1.96%)
Jul 18, 2024 3.830 3.850 3.520 3.570 42,862,872 -0.22(-5.80%)
Jul 17, 2024 3.840 4.070 3.650 3.790 61,534,696 -0.18(-4.53%)
Jul 16, 2024 3.720 4.050 3.640 3.970 60,657,520 +0.36(+9.97%)
Jul 15, 2024 4.200 4.200 3.600 3.610 76,396,304 -0.64(-15.06%)
Jul 12, 2024 3.480 4.320 3.470 4.250 167,789,936 +0.85(+25.00%)
Jul 11, 2024 3.200 3.495 3.160 3.400 61,569,416 +0.25(+7.94%)
Jul 10, 2024 3.100 3.250 3.060 3.150 35,710,824 +0.06(+1.94%)
Jul 09, 2024 3.100 3.200 3.030 3.090 34,785,772 -0.07(-2.22%)
Jul 08, 2024 3.130 3.200 2.940 3.160 61,506,540 +0.23(+7.85%)
Jul 05, 2024 2.940 2.940 2.800 2.930 25,130,458 -0.02(-0.68%)
Jul 03, 2024 2.770 3.000 2.760 2.950 34,570,520 +0.20(+7.27%)
Jul 02, 2024 2.660 2.780 2.640 2.750 27,206,660 +0.11(+4.17%)
Jul 01, 2024 2.650 2.710 2.600 2.640 16,960,388 +0.03(+1.15%)
Jun 28, 2024 2.670 2.720 2.580 2.610 26,236,570 -0.06(-2.25%)
Jun 27, 2024 2.625 2.700 2.560 2.670 14,937,322 +0.07(+2.69%)
Jun 26, 2024 2.590 2.690 2.550 2.600 30,791,260 +0.10(+4.00%)
Jun 25, 2024 2.550 2.570 2.480 2.500 19,417,638 -0.06(-2.34%)
Jun 24, 2024 2.500 2.570 2.490 2.560 14,019,912 +0.07(+2.81%)
Jun 21, 2024 2.530 2.540 2.480 2.490 20,813,072 -0.05(-1.97%)
Jun 20, 2024 2.520 2.570 2.500 2.540 12,907,349 -0.03(-1.17%)
Jun 18, 2024 2.590 2.620 2.550 2.570 10,473,445 -0.04(-1.53%)
Jun 17, 2024 2.540 2.620 2.520 2.610 14,656,858 +0.09(+3.57%)
Jun 14, 2024 2.520 2.540 2.490 2.520 16,205,933 -0.02(-0.79%)
Jun 13, 2024 2.660 2.690 2.500 2.540 26,261,416 -0.10(-3.97%)
Jun 12, 2024 2.720 2.760 2.630 2.645 20,121,868 -0.02(-0.56%)
Jun 11, 2024 2.710 2.730 2.650 2.660 12,977,031 -0.07(-2.56%)
Jun 10, 2024 2.720 2.750 2.680 2.730 13,509,339 +0.00(+0.00%)
Jun 07, 2024 2.730 2.760 2.700 2.730 16,984,670 -0.06(-2.15%)
Jun 06, 2024 2.790 2.875 2.770 2.790 20,056,598 +0.00(+0.00%)
Jun 05, 2024 2.860 2.890 2.760 2.790 27,489,544 -0.06(-2.11%)
Jun 04, 2024 2.820 2.870 2.800 2.850 11,994,257 +0.02(+0.71%)
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.