Skip to main content

Lucid Group Inc (NQ: LCID )

3.330 -0.060 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 36,186,056 -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 28,428,814 -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 3.510 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 -0.03(-0.82%)
Sep 18, 2024 3.760 3.960 3.630 3.640 38,883,448 -0.14(-3.70%)
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%)
Sep 03, 2024 4.040 4.285 3.740 3.820 40,257,428 -0.20(-4.98%)
Aug 30, 2024 4.000 4.080 3.950 4.020 30,259,352 +0.06(+1.52%)
Aug 29, 2024 4.020 4.100 3.940 3.960 31,019,836 +0.02(+0.51%)
Aug 28, 2024 4.030 4.060 3.830 3.940 42,332,504 -0.17(-4.14%)
Aug 27, 2024 4.290 4.400 3.840 4.110 48,657,424 -0.15(-3.52%)
Aug 26, 2024 4.180 4.430 4.090 4.260 64,140,852 +0.06(+1.43%)
Aug 23, 2024 3.890 4.280 3.860 4.200 69,514,064 +0.35(+9.09%)
Aug 22, 2024 3.620 3.970 3.530 3.850 62,766,584 +0.27(+7.54%)
Aug 21, 2024 3.240 3.590 3.240 3.580 39,501,984 +0.34(+10.49%)
Aug 20, 2024 3.240 3.300 3.200 3.240 15,967,522 -0.01(-0.31%)
Aug 19, 2024 3.160 3.260 3.124 3.250 20,383,754 +0.10(+3.17%)
Aug 16, 2024 3.250 3.280 3.120 3.150 24,459,560 -0.04(-1.25%)
Aug 15, 2024 3.190 3.300 3.180 3.190 24,472,136 +0.06(+1.92%)
Aug 14, 2024 3.070 3.160 3.010 3.130 36,112,860 +0.06(+1.95%)
Aug 13, 2024 2.910 3.080 2.910 3.070 29,383,190 +0.17(+5.86%)
Aug 12, 2024 3.190 3.200 2.900 2.900 43,120,928 -0.29(-9.09%)
Aug 09, 2024 3.080 3.200 3.010 3.190 26,426,964 +0.04(+1.27%)
Aug 08, 2024 2.920 3.160 2.910 3.150 26,245,320 +0.24(+8.25%)
Aug 07, 2024 3.090 3.190 2.880 2.910 46,156,888 -0.18(-5.83%)
Aug 06, 2024 3.370 3.400 3.025 3.090 43,918,740 +0.09(+3.00%)
Aug 05, 2024 2.810 3.100 2.800 3.000 35,956,568 -0.12(-3.85%)
Aug 02, 2024 3.120 3.230 3.070 3.120 29,516,920 -0.15(-4.59%)
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.