Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lucid Group, Inc. - Common Stock (NQ: LCID )

3.020 +0.390 (+14.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 2.590 3.130 2.580 3.020 157,109,584 +0.40(+15.27%)
Dec 19, 2024 2.560 2.680 2.540 2.620 82,219,024 +0.09(+3.56%)
Dec 18, 2024 2.740 2.870 2.490 2.530 121,349,024 -0.23(-8.33%)
Dec 17, 2024 2.720 2.850 2.690 2.760 76,027,816 +0.03(+1.10%)
Dec 16, 2024 2.580 2.750 2.515 2.730 79,612,664 +0.15(+5.81%)
Dec 13, 2024 2.510 2.590 2.450 2.580 61,402,680 +0.04(+1.57%)
Dec 12, 2024 2.415 2.600 2.380 2.540 94,976,688 +0.11(+4.53%)
Dec 11, 2024 2.380 2.450 2.270 2.430 111,083,640 +0.07(+2.97%)
Dec 10, 2024 2.550 2.560 2.320 2.360 100,145,984 -0.19(-7.45%)
Dec 09, 2024 2.380 2.730 2.350 2.550 174,048,320 +0.25(+10.87%)
Dec 06, 2024 2.120 2.330 2.100 2.300 150,336,768 +0.21(+10.05%)
Dec 05, 2024 2.120 2.180 2.060 2.090 127,475,760 -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 2.340 102,545,392 +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 39,973,692 +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 42,905,620 +0.01(+0.40%)
Oct 23, 2024 2.610 2.620 2.470 2.490 50,768,696 -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 33,901,600 +0.01(+0.31%)
Oct 15, 2024 3.340 3.390 3.260 3.270 20,958,828 -0.06(-1.80%)
Oct 14, 2024 3.380 3.409 3.330 3.330 17,044,386 -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 36,186,056 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.