Skip to main content

Lucid Group Inc (NQ: LCID )

2.910 -0.060 (-2.02%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.680 8.200 7.565 8.040 19,553,634 +0.42(+5.51%)
Mar 30, 2023 7.770 7.880 7.600 7.620 11,059,422 -0.08(-1.04%)
Mar 29, 2023 7.650 7.730 7.170 7.700 30,139,660 +0.15(+1.99%)
Mar 28, 2023 8.110 8.239 7.410 7.550 20,157,500 -0.59(-7.25%)
Mar 27, 2023 8.300 8.300 8.090 8.140 11,511,727 -0.05(-0.61%)
Mar 24, 2023 8.020 8.310 7.985 8.190 8,245,412 +0.00(+0.00%)
Mar 23, 2023 8.100 8.295 8.010 8.190 12,065,264 +0.26(+3.28%)
Mar 22, 2023 8.200 8.315 7.900 7.930 15,091,513 -0.26(-3.17%)
Mar 21, 2023 7.850 8.310 7.805 8.190 17,471,232 +0.49(+6.36%)
Mar 20, 2023 7.460 7.830 7.280 7.700 13,229,527 +0.01(+0.13%)
Mar 17, 2023 7.680 7.839 7.370 7.690 28,236,496 -0.14(-1.79%)
Mar 16, 2023 7.370 7.870 7.330 7.830 17,209,256 +0.43(+5.81%)
Mar 15, 2023 7.350 7.530 7.230 7.400 17,694,124 -0.14(-1.86%)
Mar 14, 2023 7.920 8.030 7.490 7.540 18,221,112 -0.30(-3.83%)
Mar 13, 2023 7.580 7.945 7.330 7.840 17,979,318 -0.03(-0.38%)
Mar 10, 2023 8.020 8.230 7.690 7.870 16,763,456 -0.13(-1.62%)
Mar 09, 2023 8.250 8.338 7.970 8.000 19,857,150 -0.34(-4.08%)
Mar 08, 2023 8.240 8.440 8.151 8.340 10,165,126 +0.03(+0.36%)
Mar 07, 2023 8.700 8.710 8.270 8.310 17,440,124 -0.51(-5.78%)
Mar 06, 2023 9.000 9.180 8.815 8.820 13,817,341 -0.12(-1.34%)
Mar 03, 2023 8.670 9.095 8.630 8.940 19,535,368 +0.41(+4.81%)
Mar 02, 2023 8.390 8.630 8.130 8.530 16,282,985 -0.09(-1.04%)
Mar 01, 2023 8.970 9.060 8.350 8.620 22,672,602 -0.51(-5.59%)
Feb 28, 2023 8.720 9.260 8.715 9.130 23,410,284 +0.37(+4.22%)
Feb 27, 2023 8.500 8.850 8.415 8.760 17,646,654 +0.25(+2.94%)
Feb 24, 2023 8.380 8.550 8.170 8.510 27,562,680 -0.28(-3.19%)
Feb 23, 2023 8.630 8.890 8.100 8.790 66,273,568 -1.19(-11.92%)
Feb 22, 2023 10.04 10.22 9.822 9.980 26,224,028 +0.08(+0.81%)
Feb 21, 2023 10.74 10.74 9.810 9.900 23,406,896 -1.03(-9.42%)
Feb 17, 2023 10.59 10.95 10.35 10.93 15,798,509 +0.30(+2.82%)
Feb 16, 2023 11.00 11.27 10.62 10.63 22,077,238 -0.38(-3.45%)
Feb 15, 2023 10.28 11.07 10.10 11.01 23,200,496 +0.68(+6.58%)
Feb 14, 2023 10.01 10.44 9.830 10.33 17,765,120 +0.13(+1.27%)
Feb 13, 2023 9.960 10.23 9.635 10.20 14,260,872 +0.17(+1.69%)
Feb 10, 2023 10.46 10.46 9.740 10.03 23,229,224 -0.28(-2.72%)
Feb 09, 2023 11.72 11.72 10.20 10.31 33,401,112 -1.22(-10.58%)
Feb 08, 2023 11.46 12.15 11.40 11.53 21,474,572 -0.04(-0.35%)
Feb 07, 2023 11.81 11.88 11.11 11.57 29,125,636 -0.39(-3.26%)
Feb 06, 2023 11.68 12.13 11.60 11.96 26,287,360 +0.33(+2.84%)
Feb 03, 2023 11.70 12.65 11.44 11.63 30,090,804 -0.44(-3.65%)
Feb 02, 2023 12.20 13.04 11.86 12.07 71,338,768 +0.22(+1.90%)
Feb 01, 2023 11.52 12.14 11.08 11.85 41,844,304 +0.16(+1.33%)
Jan 31, 2023 11.53 12.25 11.24 11.69 50,782,376 -0.06(-0.51%)
Jan 30, 2023 13.03 13.08 11.58 11.75 114,040,936 -1.12(-8.70%)
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%)
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.