Skip to main content

Lucid Group Inc (NQ: LCID )

2.300 +0.210 (+10.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 2.120 2.330 2.100 2.300 149,993,920 +0.21(+10.05%)
Dec 05, 2024 2.120 2.180 2.060 2.090 127,475,688 -0.01(-0.48%)
Dec 04, 2024 2.110 2.140 2.060 2.100 110,105,344 -0.02(-0.94%)
Dec 03, 2024 2.100 2.150 2.060 2.120 51,314,604 -0.01(-0.47%)
Dec 02, 2024 2.190 2.250 2.080 2.130 71,494,688 -0.05(-2.29%)
Nov 29, 2024 2.180 2.240 2.140 2.180 33,784,744 +0.01(+0.46%)
Nov 27, 2024 2.140 2.200 2.110 2.170 53,963,992 +0.04(+1.64%)
Nov 26, 2024 2.190 2.220 2.120 2.135 51,738,592 -0.04(-1.61%)
Nov 25, 2024 2.120 2.250 2.120 2.170 75,239,576 +0.07(+3.33%)
Nov 22, 2024 2.070 2.150 2.060 2.100 41,267,008 +0.04(+1.94%)
Nov 21, 2024 2.030 2.130 2.000 2.060 62,606,528 +0.03(+1.48%)
Nov 20, 2024 2.090 2.090 2.000 2.030 74,640,016 -0.07(-3.33%)
Nov 19, 2024 2.095 2.150 2.060 2.100 71,464,856 -0.04(-1.87%)
Nov 18, 2024 2.020 2.200 2.010 2.140 100,503,656 +0.13(+6.47%)
Nov 15, 2024 2.060 2.065 1.930 2.010 99,462,824 -0.07(-3.37%)
Nov 14, 2024 2.200 2.220 2.070 2.080 69,033,160 -0.10(-4.59%)
Nov 13, 2024 2.180 2.330 2.140 2.180 84,072,992 +0.04(+1.87%)
Nov 12, 2024 2.320 2.320 2.120 2.140 89,566,904 -0.20(-8.55%)
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%)
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.