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

Lucid Group Inc (NQ: LCID )

2.095 +0.065 (+3.20%)
Streaming Delayed Price Updated: 1:40 PM EST, Nov 21, 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 (%)
Nov 20, 2024 2.090 2.090 2.000 2.030 74,640,016 -0.07(-3.33%)
Nov 19, 2024 2.095 2.150 2.060 2.100 71,464,856 -0.04(-1.87%)
Nov 18, 2024 2.020 2.200 2.010 2.140 100,503,656 +0.13(+6.47%)
Nov 15, 2024 2.060 2.065 1.930 2.010 99,462,824 -0.07(-3.37%)
Nov 14, 2024 2.200 2.220 2.070 2.080 69,033,160 -0.10(-4.59%)
Nov 13, 2024 2.180 2.330 2.140 2.180 84,072,992 +0.04(+1.87%)
Nov 12, 2024 2.320 2.320 2.120 2.140 89,566,904 -0.20(-8.55%)
Nov 11, 2024 2.260 2.410 2.235 2.340 102,545,288 +0.13(+5.88%)
Nov 08, 2024 2.350 2.360 2.100 2.210 103,147,032 -0.01(-0.45%)
Nov 07, 2024 2.200 2.280 2.170 2.220 76,668,728 +0.09(+4.23%)
Nov 06, 2024 2.270 2.270 2.020 2.130 105,445,848 -0.12(-5.33%)
Nov 05, 2024 2.260 2.285 2.230 2.250 39,973,660 +0.01(+0.45%)
Nov 04, 2024 2.240 2.310 2.220 2.240 59,313,200 +0.04(+1.82%)
Nov 01, 2024 2.250 2.260 2.200 2.200 39,051,000 -0.01(-0.45%)
Oct 31, 2024 2.380 2.385 2.200 2.210 72,305,904 -0.14(-5.96%)
Oct 30, 2024 2.400 2.440 2.330 2.350 51,938,872 -0.09(-3.69%)
Oct 29, 2024 2.550 2.550 2.430 2.440 47,410,816 -0.08(-3.17%)
Oct 28, 2024 2.520 2.650 2.510 2.520 48,679,884 +0.02(+0.80%)
Oct 25, 2024 2.500 2.530 2.475 2.500 33,170,914 +0.00(+0.00%)
Oct 24, 2024 2.560 2.560 2.470 2.500 42,903,952 +0.01(+0.40%)
Oct 23, 2024 2.610 2.620 2.470 2.490 50,762,212 -0.12(-4.60%)
Oct 22, 2024 2.570 2.660 2.560 2.610 48,130,648 +0.06(+2.35%)
Oct 21, 2024 2.620 2.630 2.520 2.550 54,886,784 -0.08(-3.04%)
Oct 18, 2024 2.720 2.720 2.550 2.630 80,877,584 -0.06(-2.23%)
Oct 17, 2024 2.740 2.900 2.650 2.690 214,287,216 -0.59(-17.99%)
Oct 16, 2024 3.300 3.330 3.260 3.280 33,901,104 +0.01(+0.31%)
Oct 15, 2024 3.340 3.390 3.260 3.270 20,958,824 -0.06(-1.80%)
Oct 14, 2024 3.380 3.409 3.330 3.330 17,044,376 -0.07(-2.06%)
Oct 11, 2024 3.300 3.420 3.260 3.400 18,524,522 +0.07(+2.10%)
Oct 10, 2024 3.380 3.395 3.280 3.330 19,970,676 -0.06(-1.77%)
Oct 09, 2024 3.440 3.490 3.370 3.390 36,185,856 -0.05(-1.45%)
Oct 08, 2024 3.420 3.490 3.370 3.440 24,350,728 +0.02(+0.58%)
Oct 07, 2024 3.370 3.455 3.350 3.420 27,443,076 +0.08(+2.40%)
Oct 04, 2024 3.430 3.450 3.280 3.340 28,340,956 -0.05(-1.47%)
Oct 03, 2024 3.270 3.410 3.260 3.390 23,604,392 +0.05(+1.50%)
Oct 02, 2024 3.230 3.350 3.200 3.340 30,252,468 +0.08(+2.45%)
Oct 01, 2024 3.520 3.520 3.250 3.260 48,822,020 -0.27(-7.65%)
Sep 30, 2024 3.600 3.670 3.520 3.530 25,991,974 -0.06(-1.67%)
Sep 27, 2024 3.580 3.730 3.570 3.590 33,029,436 +0.05(+1.41%)
Sep 26, 2024 3.490 3.580 3.480 3.540 28,751,412 +0.12(+3.51%)
Sep 25, 2024 3.510 3.521 3.420 3.420 23,395,012 -0.14(-3.93%)
Sep 24, 2024 3.530 3.620 3.480 3.560 24,658,924 +0.10(+2.89%)
Sep 23, 2024 3.530 3.560 3.441 3.460 26,919,196 -0.03(-0.86%)
Sep 20, 2024 3.620 3.620 3.430 3.490 49,590,132 -0.12(-3.32%)
Sep 19, 2024 3.780 3.790 3.580 3.610 32,717,060 -0.04(-1.10%)
Sep 18, 2024 3.760 3.960 3.630 3.650 38,883,448 -0.13(-3.44%)
Sep 17, 2024 3.800 3.940 3.740 3.780 28,064,548 +0.01(+0.27%)
Sep 16, 2024 3.900 3.920 3.760 3.770 22,988,456 -0.17(-4.31%)
Sep 13, 2024 3.900 4.080 3.870 3.940 27,082,424 +0.03(+0.77%)
Sep 12, 2024 3.890 4.030 3.840 3.910 33,022,564 -0.07(-1.76%)
Sep 11, 2024 3.560 4.010 3.550 3.980 52,822,728 +0.45(+12.75%)
Sep 10, 2024 3.490 3.540 3.370 3.530 27,901,690 +0.07(+2.02%)
Sep 09, 2024 3.590 3.600 3.380 3.460 37,058,552 -0.11(-3.08%)
Sep 06, 2024 3.620 3.720 3.490 3.570 30,506,964 -0.06(-1.65%)
Sep 05, 2024 3.860 3.875 3.530 3.630 40,158,552 -0.19(-4.97%)
Sep 04, 2024 3.800 3.970 3.760 3.820 27,345,900 +0.00(+0.00%)
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.