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

Lucid Diagnostics Inc (NQ: LUCD )

0.8905 -0.0164 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2022 1.370 1.400 1.360 1.360 31,823 -0.03(-2.16%)
Dec 29, 2022 1.300 1.400 1.300 1.390 82,974 +0.07(+5.30%)
Dec 28, 2022 1.230 1.350 1.230 1.320 56,128 +0.11(+9.09%)
Dec 27, 2022 1.360 1.360 1.150 1.210 176,111 -0.19(-13.57%)
Dec 23, 2022 1.470 1.470 1.380 1.400 68,440 -0.09(-6.04%)
Dec 22, 2022 1.520 1.520 1.390 1.490 153,691 -0.06(-3.87%)
Dec 21, 2022 1.570 1.570 1.520 1.550 55,615 -0.03(-1.90%)
Dec 20, 2022 1.570 1.588 1.510 1.580 34,019 -0.01(-0.63%)
Dec 19, 2022 1.590 1.700 1.554 1.590 25,233 -0.02(-1.24%)
Dec 16, 2022 1.670 1.670 1.521 1.610 40,283 -0.02(-1.23%)
Dec 15, 2022 1.650 1.650 1.580 1.630 12,183 -0.04(-2.40%)
Dec 14, 2022 1.700 1.790 1.480 1.670 156,774 -0.05(-2.91%)
Dec 13, 2022 1.800 1.830 1.718 1.720 30,346 -0.06(-3.37%)
Dec 12, 2022 1.840 1.880 1.761 1.780 52,058 -0.11(-5.82%)
Dec 09, 2022 1.890 1.980 1.750 1.890 118,773 -0.02(-1.05%)
Dec 08, 2022 1.850 1.930 1.800 1.910 64,242 +0.10(+5.52%)
Dec 07, 2022 1.850 1.910 1.780 1.810 48,501 -0.08(-4.23%)
Dec 06, 2022 1.930 1.932 1.790 1.890 88,240 -0.08(-4.06%)
Dec 05, 2022 2.000 2.000 1.867 1.970 18,637 -0.03(-1.50%)
Dec 02, 2022 1.900 2.000 1.820 2.000 36,681 +0.12(+6.38%)
Dec 01, 2022 1.840 1.915 1.800 1.880 35,499 +0.02(+1.08%)
Nov 30, 2022 1.960 1.960 1.810 1.860 65,554 -0.09(-4.62%)
Nov 29, 2022 2.010 2.010 1.893 1.950 51,852 -0.07(-3.47%)
Nov 28, 2022 2.060 2.060 1.960 2.020 23,426 -0.04(-1.94%)
Nov 25, 2022 2.040 2.070 1.940 2.060 17,951 +0.08(+4.04%)
Nov 23, 2022 2.120 2.120 1.900 1.980 65,529 +0.05(+2.59%)
Nov 22, 2022 1.980 1.980 1.880 1.930 17,333 -0.05(-2.53%)
Nov 21, 2022 1.950 1.980 1.875 1.980 26,456 +0.07(+3.66%)
Nov 18, 2022 1.850 1.980 1.850 1.910 29,694 +0.00(+0.00%)
Nov 17, 2022 1.790 1.955 1.750 1.910 70,714 +0.01(+0.53%)
Nov 16, 2022 2.000 2.000 1.870 1.900 50,071 -0.10(-5.00%)
Nov 15, 2022 2.120 2.254 1.870 2.000 184,303 -0.27(-11.89%)
Nov 14, 2022 2.270 2.364 2.230 2.270 75,279 +0.04(+1.79%)
Nov 11, 2022 2.160 2.230 2.126 2.230 47,526 +0.11(+5.19%)
Nov 10, 2022 2.140 2.150 2.030 2.120 79,979 -0.01(-0.47%)
Nov 09, 2022 1.840 2.130 1.830 2.130 75,124 +0.28(+15.14%)
Nov 08, 2022 1.840 1.850 1.830 1.850 14,301 +0.00(+0.00%)
Nov 07, 2022 1.840 1.850 1.830 1.850 19,334 -0.01(-0.54%)
Nov 04, 2022 1.800 1.890 1.800 1.860 17,100 +0.02(+1.09%)
Nov 03, 2022 1.830 1.870 1.790 1.840 89,729 -0.02(-1.08%)
Nov 02, 2022 1.940 1.940 1.800 1.860 42,008 -0.02(-1.06%)
Nov 01, 2022 1.950 1.950 1.870 1.880 51,909 -0.04(-2.08%)
Oct 31, 2022 1.890 1.958 1.880 1.920 53,128 +0.05(+2.67%)
Oct 28, 2022 1.800 1.910 1.750 1.870 52,054 +0.07(+3.60%)
Oct 27, 2022 1.890 1.890 1.778 1.805 43,248 -0.07(-3.48%)
Oct 26, 2022 1.860 1.990 1.760 1.870 62,774 +0.01(+0.54%)
Oct 25, 2022 1.830 1.875 1.825 1.860 45,013 +0.08(+4.49%)
Oct 24, 2022 1.850 1.850 1.750 1.780 108,424 -0.04(-2.20%)
Oct 21, 2022 1.790 1.840 1.780 1.820 84,644 +0.00(+0.00%)
Oct 20, 2022 1.800 1.870 1.701 1.820 50,557 +0.02(+1.11%)
Oct 19, 2022 1.890 1.890 1.753 1.800 23,303 -0.05(-2.70%)
Oct 18, 2022 1.850 1.890 1.805 1.850 34,950 +0.05(+2.78%)
Oct 17, 2022 1.730 1.840 1.630 1.800 82,236 +0.09(+5.26%)
Oct 14, 2022 1.730 1.740 1.629 1.710 47,296 -0.01(-0.58%)
Oct 13, 2022 1.770 1.770 1.650 1.720 41,620 -0.01(-0.58%)
Oct 12, 2022 1.770 1.770 1.720 1.730 18,868 -0.01(-0.57%)
Oct 11, 2022 1.700 1.755 1.680 1.740 17,497 +0.03(+1.75%)
Oct 10, 2022 1.710 1.740 1.650 1.710 33,116 +0.00(+0.00%)
Oct 07, 2022 1.690 1.760 1.610 1.710 238,850 +0.00(+0.00%)
Oct 06, 2022 1.710 1.750 1.680 1.710 10,457 +0.00(+0.00%)
Oct 05, 2022 1.690 1.750 1.660 1.710 33,242 -0.02(-1.16%)
Oct 04, 2022 1.730 1.750 1.670 1.730 49,882 +0.07(+4.22%)
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.