Lucid Group Inc (NQ: LCID )

2.840 -0.010 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 2.850 2.950 2.800 2.840 19,228,472 -0.01(-0.35%)
May 20, 2024 2.800 2.900 2.790 2.850 19,212,938 +0.01(+0.35%)
May 17, 2024 2.860 2.870 2.710 2.840 28,836,992 -0.04(-1.39%)
May 16, 2024 2.900 2.980 2.860 2.880 23,916,596 -0.02(-0.69%)
May 15, 2024 3.170 3.200 2.850 2.900 35,332,920 -0.22(-7.05%)
May 14, 2024 3.010 3.350 2.980 3.120 77,992,128 +0.31(+11.03%)
May 13, 2024 2.690 3.070 2.680 2.810 42,647,044 +0.15(+5.64%)
May 10, 2024 2.710 2.745 2.600 2.660 19,355,384 -0.04(-1.48%)
May 09, 2024 2.700 2.740 2.670 2.700 14,347,749 -0.01(-0.37%)
May 08, 2024 2.630 2.710 2.600 2.710 21,341,700 +0.09(+3.44%)
May 07, 2024 2.800 2.840 2.580 2.620 37,430,216 -0.43(-14.10%)
May 06, 2024 2.820 3.090 2.810 3.050 48,015,804 +0.26(+9.52%)
May 03, 2024 2.840 2.890 2.730 2.785 17,083,404 +0.01(+0.18%)
May 02, 2024 2.660 2.790 2.570 2.780 23,513,852 +0.16(+6.11%)
May 01, 2024 2.500 2.670 2.490 2.620 26,090,360 +0.07(+2.75%)
Apr 30, 2024 2.450 2.560 2.420 2.550 18,091,732 +0.05(+2.00%)
Apr 29, 2024 2.510 2.580 2.390 2.500 19,963,696 +0.04(+1.63%)
Apr 26, 2024 2.480 2.530 2.430 2.460 13,041,764 +0.01(+0.41%)
Apr 25, 2024 2.490 2.536 2.400 2.450 14,907,808 -0.10(-3.92%)
Apr 24, 2024 2.530 2.600 2.480 2.550 22,927,556 +0.03(+1.19%)
Apr 23, 2024 2.310 2.540 2.290 2.520 24,669,520 +0.14(+5.88%)
Apr 22, 2024 2.390 2.400 2.310 2.380 20,305,624 -0.07(-2.86%)
Apr 19, 2024 2.410 2.475 2.400 2.450 15,078,174 +0.01(+0.41%)
Apr 18, 2024 2.400 2.550 2.360 2.440 20,740,576 +0.02(+0.83%)
Apr 17, 2024 2.420 2.470 2.400 2.420 12,892,686 +0.02(+0.83%)
Apr 16, 2024 2.400 2.460 2.350 2.400 16,491,570 -0.03(-1.23%)
Apr 15, 2024 2.510 2.520 2.400 2.430 19,355,304 -0.06(-2.41%)
Apr 12, 2024 2.500 2.530 2.420 2.490 18,763,364 -0.01(-0.40%)
Apr 11, 2024 2.670 2.690 2.500 2.500 28,880,144 -0.15(-5.66%)
Apr 10, 2024 2.620 2.680 2.600 2.650 18,464,436 -0.05(-1.85%)
Apr 09, 2024 2.680 2.800 2.620 2.700 20,269,032 +0.06(+2.27%)
Apr 08, 2024 2.650 2.725 2.630 2.640 18,441,084 +0.03(+1.15%)
Apr 05, 2024 2.650 2.670 2.560 2.610 19,341,440 -0.04(-1.51%)
Apr 04, 2024 2.800 2.805 2.600 2.650 30,824,632 -0.10(-3.64%)
Apr 03, 2024 2.740 2.820 2.710 2.750 13,588,533 -0.01(-0.36%)
Apr 02, 2024 2.775 2.790 2.680 2.760 18,621,508 -0.10(-3.50%)
Apr 01, 2024 2.890 2.910 2.810 2.860 16,910,014 +0.01(+0.35%)
Mar 28, 2024 2.940 2.850 2.830 2.850 21,136,816 -0.12(-4.04%)
Mar 27, 2024 2.790 3.070 2.740 2.970 46,021,264 +0.21(+7.61%)
Mar 26, 2024 2.980 2.990 2.750 2.760 35,175,352 -0.16(-5.48%)
Mar 25, 2024 3.150 3.350 2.900 2.920 104,310,040 +0.15(+5.42%)
Mar 22, 2024 2.820 2.850 2.710 2.770 21,780,376 -0.09(-3.15%)
Mar 21, 2024 2.800 2.880 2.720 2.860 22,097,766 +0.07(+2.51%)
Mar 20, 2024 2.710 2.840 2.661 2.790 19,808,544 +0.09(+3.33%)
Mar 19, 2024 2.730 2.790 2.660 2.700 19,310,898 -0.05(-1.82%)
Mar 18, 2024 2.780 2.790 2.660 2.750 19,293,422 +0.05(+1.85%)
Mar 15, 2024 2.680 2.780 2.660 2.700 23,453,478 +0.07(+2.66%)
Mar 14, 2024 2.800 2.810 2.590 2.630 34,856,384 -0.17(-6.07%)
Mar 13, 2024 2.910 3.000 2.780 2.800 20,931,352 -0.12(-4.11%)
Mar 12, 2024 3.030 3.040 2.910 2.920 24,448,100 -0.07(-2.34%)
Mar 11, 2024 3.100 3.150 2.980 2.990 28,182,516 -0.11(-3.55%)
Mar 08, 2024 3.140 3.240 3.050 3.100 27,248,570 -0.02(-0.64%)
Mar 07, 2024 3.220 3.220 3.100 3.120 22,649,364 -0.07(-2.19%)
Mar 06, 2024 3.170 3.270 3.100 3.190 23,435,452 +0.01(+0.31%)
Mar 05, 2024 3.100 3.230 3.070 3.180 23,608,280 -0.03(-0.93%)
Mar 04, 2024 3.330 3.355 3.100 3.210 33,481,458 -0.12(-3.60%)
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.