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

Lucid Group Inc (NQ: LCID )

2.520 +0.140 (+5.88%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jun 30, 2023 7.020 7.180 6.640 6.890 73,348,920 +0.01(+0.15%)
Jun 29, 2023 6.475 6.940 6.410 6.880 72,320,888 +0.46(+7.17%)
Jun 28, 2023 6.090 6.540 6.030 6.420 68,454,040 +0.32(+5.25%)
Jun 27, 2023 5.790 6.150 5.560 6.100 74,000,120 +0.55(+9.91%)
Jun 26, 2023 6.010 6.280 5.550 5.550 107,504,128 +0.08(+1.46%)
Jun 23, 2023 5.650 5.750 5.460 5.470 62,477,352 -0.26(-4.54%)
Jun 22, 2023 6.070 6.080 5.720 5.730 47,737,916 -0.32(-5.29%)
Jun 21, 2023 6.300 6.310 6.000 6.050 49,856,096 -0.27(-4.27%)
Jun 20, 2023 6.530 6.580 6.260 6.320 32,695,340 -0.16(-2.47%)
Jun 16, 2023 6.610 6.760 6.440 6.480 45,154,420 -0.11(-1.67%)
Jun 15, 2023 6.390 6.590 41,912,708 -1.12(-14.53%)
May 08, 2023 7.750 7.800 7.260 7.710 29,725,236 -0.02(-0.26%)
May 05, 2023 7.500 7.820 7.460 7.730 16,529,260 +0.35(+4.74%)
May 04, 2023 7.470 7.540 7.255 7.380 9,688,788 -0.03(-0.40%)
May 03, 2023 7.270 7.650 7.205 7.410 12,387,365 +0.14(+1.93%)
May 02, 2023 7.360 7.430 7.100 7.270 13,073,544 -0.05(-0.68%)
May 01, 2023 7.940 7.940 7.290 7.320 15,052,889 -0.62(-7.81%)
Apr 28, 2023 7.950 8.070 7.749 7.940 15,816,446 -0.23(-2.82%)
Apr 27, 2023 7.340 8.280 7.330 8.170 33,902,580 +0.95(+13.16%)
Apr 26, 2023 6.840 7.840 6.730 7.220 33,401,472 +0.48(+7.12%)
Apr 25, 2023 6.910 6.960 6.635 6.740 17,730,132 -0.26(-3.71%)
Apr 24, 2023 7.040 7.220 6.960 7.000 10,849,768 -0.03(-0.43%)
Apr 21, 2023 7.130 7.130 6.860 7.030 13,171,912 -0.04(-0.57%)
Apr 20, 2023 7.330 7.530 7.031 7.070 22,617,432 -0.55(-7.22%)
Apr 19, 2023 7.650 7.700 7.480 7.620 16,129,523 -0.21(-2.68%)
Apr 18, 2023 8.020 8.080 7.750 7.830 10,157,742 -0.12(-1.51%)
Apr 17, 2023 7.730 7.965 7.585 7.950 13,641,888 +0.20(+2.58%)
Apr 14, 2023 7.670 7.765 7.450 7.750 30,486,232 -0.50(-6.06%)
Apr 13, 2023 8.170 8.380 8.160 8.250 10,455,233 +0.12(+1.48%)
Apr 12, 2023 8.640 8.870 8.060 8.130 14,098,228 -0.33(-3.90%)
Apr 11, 2023 8.080 8.685 8.060 8.460 20,620,224 +0.43(+5.35%)
Apr 10, 2023 7.600 8.065 7.430 8.030 11,507,403 +0.33(+4.29%)
Apr 06, 2023 7.630 7.870 7.481 7.700 8,154,603 +0.00(+0.00%)
Apr 05, 2023 7.780 7.790 7.520 7.700 10,979,391 -0.21(-2.72%)
Apr 04, 2023 7.930 8.000 7.650 7.915 11,113,191 +0.01(+0.19%)
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.