Skip to main content

Lucid Group Inc (NQ: LCID )

2.215 -0.125 (-5.34%)
Streaming Delayed Price Updated: 10:41 AM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 2.260 2.410 2.235 2.340 102,545,288 +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 39,973,660 +0.01(+0.45%)
Nov 04, 2024 2.240 2.310 2.220 2.240 59,313,200 +0.04(+1.82%)
Nov 01, 2024 2.250 2.260 2.200 2.200 39,051,000 -0.01(-0.45%)
Oct 31, 2024 2.380 2.385 2.200 2.210 72,305,904 -0.14(-5.96%)
Oct 30, 2024 2.400 2.440 2.330 2.350 51,938,872 -0.09(-3.69%)
Oct 29, 2024 2.550 2.550 2.430 2.440 47,410,816 -0.08(-3.17%)
Oct 28, 2024 2.520 2.650 2.510 2.520 48,679,884 +0.02(+0.80%)
Oct 25, 2024 2.500 2.530 2.475 2.500 33,170,914 +0.00(+0.00%)
Oct 24, 2024 2.560 2.560 2.470 2.500 42,903,952 +0.01(+0.40%)
Oct 23, 2024 2.610 2.620 2.470 2.490 50,762,212 -0.12(-4.60%)
Oct 22, 2024 2.570 2.660 2.560 2.610 48,130,648 +0.06(+2.35%)
Oct 21, 2024 2.620 2.630 2.520 2.550 54,886,784 -0.08(-3.04%)
Oct 18, 2024 2.720 2.720 2.550 2.630 80,877,584 -0.06(-2.23%)
Oct 17, 2024 2.740 2.900 2.650 2.690 214,287,216 -0.59(-17.99%)
Oct 16, 2024 3.300 3.330 3.260 3.280 33,901,104 +0.01(+0.31%)
Oct 15, 2024 3.340 3.390 3.260 3.270 20,958,824 -0.06(-1.80%)
Oct 14, 2024 3.380 3.409 3.330 3.330 17,044,376 -0.07(-2.06%)
Oct 11, 2024 3.300 3.420 3.260 3.400 18,524,522 +0.07(+2.10%)
Oct 10, 2024 3.380 3.395 3.280 3.330 19,970,676 -0.06(-1.77%)
Oct 09, 2024 3.440 3.490 3.370 3.390 36,185,856 -0.05(-1.45%)
Oct 08, 2024 3.420 3.490 3.370 3.440 24,350,728 +0.02(+0.58%)
Oct 07, 2024 3.370 3.455 3.350 3.420 27,443,076 +0.08(+2.40%)
Oct 04, 2024 3.430 3.450 3.280 3.340 28,340,956 -0.05(-1.47%)
Oct 03, 2024 3.270 3.410 3.260 3.390 23,604,392 +0.05(+1.50%)
Oct 02, 2024 3.230 3.350 3.200 3.340 30,252,468 +0.08(+2.45%)
Oct 01, 2024 3.520 3.520 3.250 3.260 48,822,020 -0.27(-7.65%)
Sep 30, 2024 3.600 3.670 3.520 3.530 25,991,974 -0.06(-1.67%)
Sep 27, 2024 3.580 3.730 3.570 3.590 33,029,436 +0.05(+1.41%)
Sep 26, 2024 3.490 3.580 3.480 3.540 28,751,412 +0.12(+3.51%)
Sep 25, 2024 3.510 3.521 3.420 3.420 23,395,012 -0.14(-3.93%)
Sep 24, 2024 3.530 3.620 3.480 3.560 24,658,924 +0.10(+2.89%)
Sep 23, 2024 3.530 3.560 3.441 3.460 26,919,196 -0.03(-0.86%)
Sep 20, 2024 3.620 3.620 3.430 3.490 49,590,132 -0.12(-3.32%)
Sep 19, 2024 3.780 3.790 3.580 3.610 32,717,060 -0.04(-1.10%)
Sep 18, 2024 3.760 3.960 3.630 3.650 38,883,448 -0.13(-3.44%)
Sep 17, 2024 3.800 3.940 3.740 3.780 28,064,548 +0.01(+0.27%)
Sep 16, 2024 3.900 3.920 3.760 3.770 22,988,456 -0.17(-4.31%)
Sep 13, 2024 3.900 4.080 3.870 3.940 27,082,424 +0.03(+0.77%)
Sep 12, 2024 3.890 4.030 3.840 3.910 33,022,564 -0.07(-1.76%)
Sep 11, 2024 3.560 4.010 3.550 3.980 52,822,728 +0.45(+12.75%)
Sep 10, 2024 3.490 3.540 3.370 3.530 27,901,690 +0.07(+2.02%)
Sep 09, 2024 3.590 3.600 3.380 3.460 37,058,552 -0.11(-3.08%)
Sep 06, 2024 3.620 3.720 3.490 3.570 30,506,964 -0.06(-1.65%)
Sep 05, 2024 3.860 3.875 3.530 3.630 40,158,552 -0.19(-4.97%)
Sep 04, 2024 3.800 3.970 3.760 3.820 27,345,900 +0.00(+0.00%)
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.