Skip to main content

Lucid Group Inc (NQ: LCID )

3.680 -0.030 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 3.710 3.810 3.500 3.680 23,647,308 -0.03(-0.81%)
Feb 16, 2024 3.590 3.920 3.580 3.710 34,302,920 +0.08(+2.20%)
Feb 15, 2024 3.430 3.730 3.410 3.630 31,438,986 +0.18(+5.22%)
Feb 14, 2024 3.400 3.480 3.340 3.450 16,687,757 +0.13(+3.92%)
Feb 13, 2024 3.460 3.460 3.260 3.320 27,272,952 -0.27(-7.52%)
Feb 12, 2024 3.500 3.780 3.460 3.590 28,221,084 +0.07(+1.99%)
Feb 09, 2024 3.540 3.660 3.400 3.520 24,048,964 +0.01(+0.28%)
Feb 08, 2024 3.400 3.550 3.310 3.510 21,976,154 +0.13(+3.85%)
Feb 07, 2024 3.550 3.580 3.350 3.380 25,358,950 -0.12(-3.43%)
Feb 06, 2024 3.180 3.520 3.110 3.500 36,101,724 +0.28(+8.70%)
Feb 05, 2024 3.260 3.300 3.120 3.220 28,586,376 -0.09(-2.72%)
Feb 02, 2024 3.300 3.335 3.110 3.310 42,072,680 -0.11(-3.22%)
Feb 01, 2024 3.520 3.640 3.210 3.420 45,222,752 +0.04(+1.18%)
Jan 31, 2024 3.510 3.770 3.350 3.380 64,083,120 -0.08(-2.31%)
Jan 30, 2024 3.270 3.820 3.150 3.460 100,995,648 +0.09(+2.67%)
Jan 29, 2024 2.750 3.410 2.665 3.370 124,074,800 +0.72(+27.17%)
Jan 26, 2024 2.680 2.720 2.620 2.650 22,005,894 -0.01(-0.38%)
Jan 25, 2024 2.720 2.730 2.560 2.660 47,075,580 -0.16(-5.67%)
Jan 24, 2024 3.150 3.150 2.775 2.820 43,917,592 -0.21(-6.93%)
Jan 23, 2024 2.980 3.075 2.880 3.030 55,132,576 +0.20(+7.07%)
Jan 22, 2024 2.740 2.960 2.680 2.830 48,304,196 +0.12(+4.43%)
Jan 19, 2024 2.660 2.850 2.540 2.710 51,707,920 +0.06(+2.26%)
Jan 18, 2024 2.860 2.860 2.550 2.650 58,494,912 -0.13(-4.68%)
Jan 17, 2024 2.800 2.830 2.710 2.780 43,937,532 -0.10(-3.47%)
Jan 16, 2024 3.030 3.025 2.850 2.880 53,110,540 -0.12(-4.16%)
Jan 12, 2024 3.180 3.290 2.970 3.005 63,949,404 -0.25(-7.82%)
Jan 11, 2024 3.480 3.490 3.150 3.260 61,812,984 -0.15(-4.40%)
Jan 10, 2024 3.700 3.699 3.400 3.410 43,676,756 -0.21(-5.80%)
Jan 09, 2024 3.780 3.785 3.610 3.620 32,475,832 -0.18(-4.74%)
Jan 08, 2024 3.830 3.855 3.710 3.800 24,699,904 +0.02(+0.53%)
Jan 05, 2024 3.880 3.950 3.760 3.780 29,498,992 -0.11(-2.83%)
Jan 04, 2024 3.970 3.985 3.850 3.890 30,333,330 -0.07(-1.77%)
Jan 03, 2024 4.100 4.120 3.950 3.960 40,386,072 -0.19(-4.58%)
Jan 02, 2024 4.170 4.290 4.110 4.150 28,309,264 -0.06(-1.43%)
Dec 29, 2023 4.270 4.280 4.130 4.210 36,869,556 -0.05(-1.17%)
Dec 28, 2023 4.310 4.380 4.220 4.260 25,858,474 -0.06(-1.39%)
Dec 27, 2023 4.400 4.400 4.260 4.320 23,474,850 -0.02(-0.46%)
Dec 26, 2023 4.330 4.490 4.300 4.340 21,155,276 +0.08(+1.88%)
Dec 22, 2023 4.320 4.380 4.250 4.260 21,366,312 -0.07(-1.62%)
Dec 21, 2023 4.400 4.470 4.320 4.330 17,569,998 +0.07(+1.64%)
Dec 20, 2023 4.670 4.690 4.240 4.260 43,752,928 -0.46(-9.75%)
Dec 19, 2023 4.760 4.839 4.710 4.720 22,779,480 -0.01(-0.21%)
Dec 18, 2023 4.780 4.829 4.660 4.730 30,487,412 -0.04(-0.84%)
Dec 15, 2023 5.220 5.260 4.750 4.770 189,121,072 -0.37(-7.20%)
Dec 14, 2023 4.600 5.310 4.580 5.140 91,668,536 +0.65(+14.48%)
Dec 13, 2023 4.250 4.590 4.150 4.490 38,381,196 +0.27(+6.40%)
Dec 12, 2023 4.470 4.500 4.090 4.220 45,252,448 -0.39(-8.46%)
Dec 11, 2023 4.510 4.735 4.500 4.610 36,828,792 -0.12(-2.54%)
Dec 08, 2023 4.470 4.750 4.440 4.730 34,653,328 +0.25(+5.58%)
Dec 07, 2023 4.440 4.640 4.320 4.480 29,947,044 +0.08(+1.82%)
Dec 06, 2023 4.280 4.710 4.255 4.400 41,719,728 +0.21(+5.01%)
Dec 05, 2023 4.350 4.400 4.175 4.190 20,722,992 -0.17(-3.90%)
Dec 04, 2023 4.310 4.530 4.250 4.360 20,416,842 +0.03(+0.69%)
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.