Lordstown Motors Corp (NQ: RIDE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	11.74	12.16	11.50	11.77	6,133,199	+0.19(+1.64%)
Mar 30, 2021	11.23	11.60	10.80	11.58	8,602,737	+0.24(+2.12%)
Mar 29, 2021	11.86	11.87	11.04	11.34	7,368,289	-0.53(-4.47%)
Mar 26, 2021	12.48	12.48	11.45	11.87	6,339,100	-0.43(-3.50%)
Mar 25, 2021	11.03	12.38	10.89	12.30	9,985,627	+0.92(+8.08%)
Mar 24, 2021	12.72	12.75	11.33	11.38	11,489,752	-1.21(-9.61%)
Mar 23, 2021	13.30	13.47	12.37	12.59	9,068,757	-0.74(-5.55%)
Mar 22, 2021	13.44	13.84	13.17	13.33	7,290,649	+0.03(+0.23%)
Mar 19, 2021	12.98	13.56	12.60	13.30	12,562,800	+0.29(+2.23%)
Mar 18, 2021	13.85	14.08	12.82	13.01	26,587,106	-2.08(-13.78%)
Mar 17, 2021	14.77	15.23	14.29	15.09	14,040,553	-0.13(-0.85%)
Mar 16, 2021	15.90	16.02	14.78	15.22	11,607,616	-1.00(-6.17%)
Mar 15, 2021	15.32	16.38	14.94	16.22	16,434,574	+1.44(+9.74%)
Mar 12, 2021	14.00	15.54	13.64	14.78	50,813,000	-2.93(-16.54%)
Mar 11, 2021	17.43	17.98	17.00	17.71	6,554,994	+0.71(+4.18%)
Mar 10, 2021	18.50	18.50	16.25	17.00	7,023,991	-0.30(-1.73%)
Mar 09, 2021	17.09	17.75	16.63	17.30	6,363,544	+1.04(+6.40%)
Mar 08, 2021	16.67	18.04	16.11	16.26	6,415,989	-0.51(-3.04%)
Mar 05, 2021	18.07	18.09	14.90	16.77	10,070,100	-1.02(-5.73%)
Mar 04, 2021	19.00	19.07	16.61	17.79	8,107,079	-1.24(-6.52%)
Mar 03, 2021	20.70	20.87	18.77	19.03	5,003,669	-1.56(-7.58%)
Mar 02, 2021	21.39	21.92	20.22	20.59	5,440,583	+0.43(+2.13%)
Mar 01, 2021	20.47	20.59	19.54	20.16	3,648,963	+0.82(+4.24%)
Feb 26, 2021	19.64	19.99	18.35	19.34	6,120,400	-0.40(-2.03%)
Feb 25, 2021	20.61	21.65	19.02	19.74	7,430,472	-1.44(-6.80%)
Feb 24, 2021	20.00	21.39	19.25	21.18	7,766,775	+1.49(+7.57%)
Feb 23, 2021	21.44	21.45	18.61	19.69	17,165,264	-3.05(-13.41%)
Feb 22, 2021	24.51	24.96	22.50	22.74	5,715,707	-2.02(-8.16%)
Feb 19, 2021	24.59	25.68	24.23	24.76	5,584,400	+0.21(+0.86%)
Feb 18, 2021	24.55	25.20	24.05	24.55	5,023,092	-0.19(-0.77%)
Feb 17, 2021	25.42	25.50	23.63	24.74	6,639,067	-0.37(-1.47%)
Feb 16, 2021	27.00	27.40	24.71	25.11	9,699,986	-1.80(-6.69%)
Feb 12, 2021	28.16	28.69	26.50	26.91	14,605,700	-3.84(-12.49%)
Feb 11, 2021	29.50	31.57	28.67	30.75	10,778,157	+1.24(+4.20%)
Feb 10, 2021	27.77	30.86	27.35	29.51	15,179,483	+1.88(+6.80%)
Feb 09, 2021	27.42	27.73	26.35	27.63	4,834,210	+0.23(+0.84%)
Feb 08, 2021	27.06	27.88	26.53	27.40	4,330,082	+0.63(+2.35%)
Feb 05, 2021	28.20	28.37	26.20	26.77	5,550,500	-0.64(-2.33%)
Feb 04, 2021	27.75	28.45	26.60	27.41	6,227,597	+0.16(+0.59%)
Feb 03, 2021	25.05	27.65	24.58	27.25	9,125,515	+2.49(+10.06%)
Feb 02, 2021	26.25	26.26	24.12	24.76	5,711,859	-0.74(-2.90%)
Feb 01, 2021	25.41	25.87	24.67	25.50	4,567,963	+0.32(+1.27%)
Jan 29, 2021	25.64	26.98	24.54	25.18	6,242,600	-0.14(-0.55%)
Jan 28, 2021	26.85	27.33	23.93	25.32	7,244,432	-0.74(-2.84%)
Jan 27, 2021	25.94	30.74	25.40	26.06	16,686,541	-0.39(-1.47%)
Jan 26, 2021	25.09	27.93	24.61	26.45	22,199,728	+3.24(+13.96%)
Jan 25, 2021	23.85	24.63	22.50	23.21	7,868,241	-0.45(-1.90%)
Jan 22, 2021	23.31	24.94	23.07	23.66	4,989,300	-0.35(-1.46%)
Jan 21, 2021	23.39	24.22	22.65	24.01	5,833,728	+0.74(+3.18%)
Jan 20, 2021	24.30	24.69	23.20	23.27	5,564,005	-0.96(-3.96%)
Jan 19, 2021	24.74	24.98	23.30	24.23	5,318,889	+0.00(+0.00%)
Jan 15, 2021	25.21	25.87	23.88	24.23	6,818,900	-1.03(-4.08%)
Jan 14, 2021	26.44	26.48	25.11	25.26	6,783,428	-0.56(-2.17%)
Jan 13, 2021	26.66	28.40	25.70	25.82	15,258,454	+0.37(+1.45%)
Jan 12, 2021	26.35	27.75	24.81	25.45	17,837,904	-1.66(-6.12%)
Jan 11, 2021	22.43	28.70	21.75	27.11	40,752,760	+5.13(+23.34%)
Jan 08, 2021	23.31	23.86	21.16	21.98	14,768,000	-1.31(-5.62%)
Jan 07, 2021	22.39	23.48	22.12	23.29	13,426,952	+1.71(+7.92%)
Jan 06, 2021	21.07	21.90	20.66	21.58	10,645,166	+1.03(+5.01%)
Jan 05, 2021	19.96	20.89	19.90	20.55	5,855,152	+0.17(+0.83%)