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 (%)
May 31, 2023 7.670 7.810 7.490 7.760 31,986,456 +0.05(+0.65%)
May 30, 2023 7.950 8.095 7.630 7.710 13,958,903 -0.16(-2.03%)
May 26, 2023 7.590 7.990 7.520 7.870 14,524,896 +0.26(+3.42%)
May 25, 2023 7.460 7.665 7.380 7.610 11,151,087 +0.12(+1.60%)
May 24, 2023 7.460 7.540 7.300 7.490 8,202,294 -0.06(-0.79%)
May 23, 2023 7.520 7.940 7.500 7.550 14,959,393 -0.10(-1.31%)
May 22, 2023 7.200 7.758 7.070 7.650 17,429,950 +0.47(+6.55%)
May 19, 2023 7.280 7.510 7.130 7.180 14,377,220 -0.11(-1.51%)
May 18, 2023 7.170 7.290 7.110 7.290 10,051,019 +0.06(+0.83%)
May 17, 2023 7.030 7.240 6.930 7.230 12,709,204 +0.25(+3.58%)
May 16, 2023 7.100 7.180 6.970 6.980 11,180,569 -0.19(-2.65%)
May 15, 2023 7.080 7.190 6.952 7.170 11,593,444 +0.13(+1.85%)
May 12, 2023 7.090 7.178 6.890 7.040 14,065,385 -0.02(-0.28%)
May 11, 2023 7.160 7.290 6.950 7.060 15,372,258 -0.10(-1.40%)
May 10, 2023 7.365 7.460 7.150 7.160 18,701,832 -0.12(-1.65%)
May 09, 2023 6.910 7.350 6.850 7.280 29,183,872 -0.43(-5.58%)
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%)
Apr 03, 2023 7.950 8.058 7.645 7.900 11,999,847 -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 15,091,513 -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%)
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.