Skip to main content

Lucid Group Inc (NQ: LCID )

2.850 -0.120 (-4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 7.950 8.058 7.645 7.900 11,999,883 -0.14(-1.74%)
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 15,091,520 -0.26(-3.17%)
Mar 21, 2023 7.850 8.310 7.805 8.190 17,471,734 +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 19,857,144 -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 13,817,441 -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 8.102 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%)
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.