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

Lucid Group, Inc. - Common Stock (NQ: LCID )

3.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 2.920 3.100 2.905 3.020 75,188,888 +0.04(+1.34%)
Jan 08, 2025 3.110 3.160 2.970 2.980 78,837,288 -0.20(-6.29%)
Jan 07, 2025 3.400 3.620 3.150 3.180 113,090,512 -0.15(-4.50%)
Jan 06, 2025 3.610 3.640 3.320 3.330 121,349,264 +0.04(+1.22%)
Jan 03, 2025 3.020 3.365 2.990 3.290 107,247,304 +0.26(+8.58%)
Jan 02, 2025 3.030 3.170 2.890 3.030 129,186,224 +0.01(+0.33%)
Dec 31, 2024 3.020 0 -0.13(-4.13%)
Dec 30, 2024 3.185 3.230 3.015 3.150 96,962,864 -0.05(-1.56%)
Dec 27, 2024 3.290 3.370 3.100 3.200 89,097,608 -0.10(-3.03%)
Dec 26, 2024 3.170 3.345 3.143 3.300 123,175,032 +0.10(+3.12%)
Dec 24, 2024 3.100 3.425 3.100 3.200 108,754,152 +0.10(+3.23%)
Dec 23, 2024 3.030 3.150 2.950 3.100 103,341,200 +0.08(+2.65%)
Dec 20, 2024 2.590 3.130 2.580 3.020 157,109,584 +0.40(+15.27%)
Dec 19, 2024 2.560 2.680 2.540 2.620 82,219,024 +0.09(+3.56%)
Dec 18, 2024 2.740 2.870 2.490 2.530 121,349,024 -0.23(-8.33%)
Dec 17, 2024 2.720 2.850 2.690 2.760 76,027,816 +0.03(+1.10%)
Dec 16, 2024 2.580 2.750 2.515 2.730 79,612,664 +0.15(+5.81%)
Dec 13, 2024 2.510 2.590 2.450 2.580 61,402,680 +0.04(+1.57%)
Dec 12, 2024 2.415 2.600 2.380 2.540 94,976,688 +0.11(+4.53%)
Dec 11, 2024 2.380 2.450 2.270 2.430 111,083,640 +0.07(+2.97%)
Dec 10, 2024 2.550 2.560 2.320 2.360 100,145,984 -0.19(-7.45%)
Dec 09, 2024 2.380 2.730 2.350 2.550 174,048,320 +0.25(+10.87%)
Dec 06, 2024 2.120 2.330 2.100 2.300 150,336,768 +0.21(+10.05%)
Dec 05, 2024 2.120 2.180 2.060 2.090 127,475,760 -0.01(-0.48%)
Dec 04, 2024 2.110 2.140 2.060 2.100 110,105,344 -0.02(-0.94%)
Dec 03, 2024 2.100 2.150 2.060 2.120 51,314,604 -0.01(-0.47%)
Dec 02, 2024 2.190 2.250 2.080 2.130 71,494,688 -0.05(-2.29%)
Nov 29, 2024 2.180 2.240 2.140 2.180 33,784,744 +0.01(+0.46%)
Nov 27, 2024 2.140 2.200 2.110 2.170 53,963,992 +0.04(+1.64%)
Nov 26, 2024 2.190 2.220 2.120 2.135 51,738,592 -0.04(-1.61%)
Nov 25, 2024 2.120 2.250 2.120 2.170 75,239,576 +0.07(+3.33%)
Nov 22, 2024 2.070 2.150 2.060 2.100 41,267,008 +0.04(+1.94%)
Nov 21, 2024 2.030 2.130 2.000 2.060 62,606,528 +0.03(+1.48%)
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 2.340 102,545,392 +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 39,973,692 +0.01(+0.45%)
Nov 04, 2024 2.240 2.310 2.220 2.240 59,313,200 +0.04(+1.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.