Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lucid Group Inc
(NQ:
LCID
)
2.840
UNCHANGED
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
2.850
2.920
2.770
2.840
18,357,456
-0.04(-1.39%)
May 30, 2024
2.760
2.890
2.750
2.880
20,007,324
+0.13(+4.73%)
May 29, 2024
2.660
2.790
2.650
2.750
19,640,444
+0.02(+0.55%)
May 28, 2024
2.820
2.880
2.730
2.735
24,395,422
-0.04(-1.62%)
May 24, 2024
2.740
2.790
2.610
2.780
23,981,560
+0.06(+2.21%)
May 23, 2024
2.880
2.890
2.700
2.720
20,613,024
-0.17(-5.88%)
May 22, 2024
2.810
2.910
2.780
2.890
14,986,418
+0.05(+1.76%)
May 21, 2024
2.850
2.950
2.800
2.840
19,228,472
-0.01(-0.35%)
May 20, 2024
2.800
2.900
2.790
2.850
19,212,938
+0.01(+0.35%)
May 17, 2024
2.860
2.870
2.710
2.840
28,836,992
-0.04(-1.39%)
May 16, 2024
2.900
2.980
2.860
2.880
23,916,596
-0.02(-0.69%)
May 15, 2024
3.170
3.200
2.850
2.900
35,332,920
-0.22(-7.05%)
May 14, 2024
3.010
3.350
2.980
3.120
77,992,128
+0.31(+11.03%)
May 13, 2024
2.690
3.070
2.680
2.810
42,647,044
+0.15(+5.64%)
May 10, 2024
2.710
2.745
2.600
2.660
19,355,384
-0.04(-1.48%)
May 09, 2024
2.700
2.740
2.670
2.700
14,347,749
-0.01(-0.37%)
May 08, 2024
2.630
2.710
2.600
2.710
21,341,700
+0.09(+3.44%)
May 07, 2024
2.800
2.840
2.580
2.620
37,430,216
-0.43(-14.10%)
May 06, 2024
2.820
3.090
2.810
3.050
48,015,804
+0.26(+9.52%)
May 03, 2024
2.840
2.890
2.730
2.785
17,083,404
+0.01(+0.18%)
May 02, 2024
2.660
2.790
2.570
2.780
23,513,852
+0.16(+6.11%)
May 01, 2024
2.500
2.670
2.490
2.620
26,090,360
+0.07(+2.75%)
Apr 30, 2024
2.450
2.560
2.420
2.550
18,091,732
+0.05(+2.00%)
Apr 29, 2024
2.510
2.580
2.390
2.500
19,963,696
+0.04(+1.63%)
Apr 26, 2024
2.480
2.530
2.430
2.460
13,041,764
+0.01(+0.41%)
Apr 25, 2024
2.490
2.536
2.400
2.450
14,907,808
-0.10(-3.92%)
Apr 24, 2024
2.530
2.600
2.480
2.550
22,927,556
+0.03(+1.19%)
Apr 23, 2024
2.310
2.540
2.290
2.520
24,669,520
+0.14(+5.88%)
Apr 22, 2024
2.390
2.400
2.310
2.380
20,305,624
-0.07(-2.86%)
Apr 19, 2024
2.410
2.475
2.400
2.450
15,078,174
+0.01(+0.41%)
Apr 18, 2024
2.400
2.550
2.360
2.440
20,740,576
+0.02(+0.83%)
Apr 17, 2024
2.420
2.470
2.400
2.420
12,892,686
+0.02(+0.83%)
Apr 16, 2024
2.400
2.460
2.350
2.400
16,491,570
-0.03(-1.23%)
Apr 15, 2024
2.510
2.520
2.400
2.430
19,355,304
-0.06(-2.41%)
Apr 12, 2024
2.500
2.530
2.420
2.490
18,763,364
-0.01(-0.40%)
Apr 11, 2024
2.670
2.690
2.500
2.500
28,880,144
-0.15(-5.66%)
Apr 10, 2024
2.620
2.680
2.600
2.650
18,464,436
-0.05(-1.85%)
Apr 09, 2024
2.680
2.800
2.620
2.700
20,269,032
+0.06(+2.27%)
Apr 08, 2024
2.650
2.725
2.630
2.640
18,441,084
+0.03(+1.15%)
Apr 05, 2024
2.650
2.670
2.560
2.610
19,341,440
-0.04(-1.51%)
Apr 04, 2024
2.800
2.805
2.600
2.650
30,824,632
-0.10(-3.64%)
Apr 03, 2024
2.740
2.820
2.710
2.750
13,588,533
-0.01(-0.36%)
Apr 02, 2024
2.775
2.790
2.680
2.760
18,621,508
-0.10(-3.50%)
Apr 01, 2024
2.890
2.910
2.810
2.860
16,910,014
+0.01(+0.35%)
Mar 28, 2024
2.940
2.850
2.830
2.850
21,136,816
-0.12(-4.04%)
Mar 27, 2024
2.790
3.070
2.740
2.970
46,021,264
+0.21(+7.61%)
Mar 26, 2024
2.980
2.990
2.750
2.760
35,175,352
-0.16(-5.48%)
Mar 25, 2024
3.150
3.350
2.900
2.920
104,310,040
+0.15(+5.42%)
Mar 22, 2024
2.820
2.850
2.710
2.770
21,780,376
-0.09(-3.15%)
Mar 21, 2024
2.800
2.880
2.720
2.860
22,097,766
+0.07(+2.51%)
Mar 20, 2024
2.710
2.840
2.661
2.790
19,808,544
+0.09(+3.33%)
Mar 19, 2024
2.730
2.790
2.660
2.700
19,310,898
-0.05(-1.82%)
Mar 18, 2024
2.780
2.790
2.660
2.750
19,293,422
+0.05(+1.85%)
Mar 15, 2024
2.680
2.780
2.660
2.700
23,453,478
+0.07(+2.66%)
Mar 14, 2024
2.800
2.810
2.590
2.630
34,856,384
-0.17(-6.07%)
Mar 13, 2024
2.910
3.000
2.780
2.800
20,931,352
-0.12(-4.11%)
Mar 12, 2024
3.030
3.040
2.910
2.920
24,448,100
-0.07(-2.34%)
Mar 11, 2024
3.100
3.150
2.980
2.990
28,182,516
-0.11(-3.55%)
Mar 08, 2024
3.140
3.240
3.050
3.100
27,248,570
-0.02(-0.64%)
Mar 07, 2024
3.220
3.220
3.100
3.120
22,649,364
-0.07(-2.19%)
Mar 06, 2024
3.170
3.270
3.100
3.190
23,435,452
+0.01(+0.31%)
Mar 05, 2024
3.100
3.230
3.070
3.180
23,608,280
-0.03(-0.93%)
Mar 04, 2024
3.330
3.355
3.100
3.210
33,481,458
-0.12(-3.60%)
Mar 01, 2024
3.310
3.440
3.250
3.330
21,995,304
+0.03(+0.91%)
Feb 29, 2024
3.270
3.350
3.150
3.300
81,128,280
+0.07(+2.17%)
Feb 28, 2024
3.130
3.350
3.060
3.230
27,840,236
+0.06(+1.89%)
Feb 27, 2024
3.240
3.240
3.100
3.170
22,743,020
+0.02(+0.63%)
Feb 26, 2024
3.040
3.299
3.010
3.150
36,839,116
+0.13(+4.30%)
Feb 23, 2024
3.030
3.080
2.890
3.020
28,480,752
-0.06(-1.95%)
Feb 22, 2024
3.400
3.460
2.880
3.080
70,768,648
-0.62(-16.76%)
Feb 21, 2024
3.600
3.770
3.565
3.700
30,793,152
+0.02(+0.54%)
Feb 20, 2024
3.710
3.810
3.500
3.680
23,647,308
-0.03(-0.81%)
Feb 16, 2024
3.590
3.920
3.580
3.710
34,302,920
+0.08(+2.20%)
Feb 15, 2024
3.430
3.730
3.410
3.630
31,438,986
+0.18(+5.22%)
Feb 14, 2024
3.400
3.480
3.340
3.450
16,687,757
+0.13(+3.92%)
Feb 13, 2024
3.460
3.460
3.260
3.320
27,272,952
-0.27(-7.52%)
Feb 12, 2024
3.500
3.780
3.460
3.590
28,221,084
+0.07(+1.99%)
Feb 09, 2024
3.540
3.660
3.400
3.520
24,048,964
+0.01(+0.28%)
Feb 08, 2024
3.400
3.550
3.310
3.510
21,976,154
+0.13(+3.85%)
Feb 07, 2024
3.550
3.580
3.350
3.380
25,359,256
-0.12(-3.43%)
Feb 06, 2024
3.180
3.520
3.110
3.500
36,101,424
+0.28(+8.70%)
Feb 05, 2024
3.260
3.300
3.120
3.220
28,586,376
-0.09(-2.72%)
Feb 02, 2024
3.300
3.335
3.110
3.310
42,072,680
-0.11(-3.22%)
Feb 01, 2024
3.520
3.640
3.210
3.420
45,222,752
+0.04(+1.18%)
Jan 31, 2024
3.510
3.770
3.350
3.380
64,083,120
-0.08(-2.31%)
Jan 30, 2024
3.270
3.820
3.150
3.460
100,995,648
+0.09(+2.67%)
Jan 29, 2024
2.750
3.410
2.665
3.370
124,074,800
+0.72(+27.17%)
Jan 26, 2024
2.680
2.720
2.620
2.650
22,005,894
-0.01(-0.38%)
Jan 25, 2024
2.720
2.730
2.560
2.660
47,075,580
-0.16(-5.67%)
Jan 24, 2024
3.150
3.150
2.775
2.820
43,917,592
-0.21(-6.93%)
Jan 23, 2024
2.980
3.075
2.880
3.030
55,132,576
+0.20(+7.07%)
Jan 22, 2024
2.740
2.960
2.680
2.830
48,304,196
+0.12(+4.43%)
Jan 19, 2024
2.660
2.850
2.540
2.710
51,707,920
+0.06(+2.26%)
Jan 18, 2024
2.860
2.860
2.550
2.650
58,494,912
-0.13(-4.68%)
Jan 17, 2024
2.800
2.830
2.710
2.780
43,937,532
-0.10(-3.47%)
Jan 16, 2024
3.030
3.025
2.850
2.880
53,110,540
-0.12(-4.16%)
Jan 12, 2024
3.180
3.290
2.970
3.005
63,949,404
-0.25(-7.82%)
Jan 11, 2024
3.480
3.490
3.150
3.260
61,812,984
-0.15(-4.40%)
Jan 10, 2024
3.700
3.699
3.400
3.410
43,676,756
-0.21(-5.80%)
Jan 09, 2024
3.780
3.785
3.610
3.620
32,475,832
-0.18(-4.74%)
Jan 08, 2024
3.830
3.855
3.710
3.800
24,699,716
+0.02(+0.53%)
Jan 05, 2024
3.880
3.950
3.760
3.780
29,498,992
-0.11(-2.83%)
Jan 04, 2024
3.970
3.985
3.850
3.890
30,333,330
-0.07(-1.77%)
Jan 03, 2024
4.100
4.120
3.950
3.960
40,386,072
-0.19(-4.58%)
Jan 02, 2024
4.170
4.290
4.110
4.150
28,309,264
-0.06(-1.43%)
Dec 29, 2023
4.270
4.280
4.130
4.210
36,869,556
-0.05(-1.17%)
Dec 28, 2023
4.310
4.380
4.220
4.260
25,858,474
-0.06(-1.39%)
Dec 27, 2023
4.400
4.400
4.260
4.320
23,474,850
-0.02(-0.46%)
Dec 26, 2023
4.330
4.490
4.300
4.340
21,155,276
+0.08(+1.88%)
Dec 22, 2023
4.320
4.380
4.250
4.260
21,366,312
-0.07(-1.62%)
Dec 21, 2023
4.400
4.470
4.320
4.330
17,569,998
+0.07(+1.64%)
Dec 20, 2023
4.670
4.690
4.240
4.260
43,752,928
-0.46(-9.75%)
Dec 19, 2023
4.760
4.839
4.710
4.720
22,779,480
-0.01(-0.21%)
Dec 18, 2023
4.780
4.829
4.660
4.730
30,487,412
-0.04(-0.84%)
Dec 15, 2023
5.220
5.260
4.750
4.770
189,121,072
-0.37(-7.20%)
Dec 14, 2023
4.600
5.310
4.580
5.140
91,668,112
+0.65(+14.48%)
Dec 13, 2023
4.250
4.590
4.150
4.490
38,381,196
+0.27(+6.40%)
Dec 12, 2023
4.470
4.500
4.090
4.220
45,252,448
-0.39(-8.46%)
Dec 11, 2023
4.510
4.735
4.500
4.610
36,828,792
-0.12(-2.54%)
Dec 08, 2023
4.470
4.750
4.440
4.730
34,653,328
+0.25(+5.58%)
Dec 07, 2023
4.440
4.640
4.320
4.480
29,947,044
+0.08(+1.82%)
Dec 06, 2023
4.280
4.710
4.255
4.400
41,719,728
+0.21(+5.01%)
Dec 05, 2023
4.350
4.400
4.175
4.190
20,722,992
-0.17(-3.90%)
Dec 04, 2023
4.310
4.530
4.250
4.360
20,416,842
+0.03(+0.69%)
Dec 01, 2023
4.170
4.480
4.160
4.330
29,910,380
+0.11(+2.61%)
Nov 30, 2023
4.420
4.435
4.140
4.220
26,394,202
-0.14(-3.21%)
Nov 29, 2023
4.420
4.570
4.310
4.360
22,324,172
-0.04(-0.91%)
Nov 28, 2023
4.170
4.420
3.980
4.400
39,284,168
+0.21(+5.01%)
Nov 27, 2023
4.180
4.225
4.100
4.190
19,519,410
-0.05(-1.18%)
Nov 24, 2023
4.220
4.330
4.180
4.240
12,912,606
+0.04(+0.95%)
Nov 22, 2023
4.230
4.280
4.110
4.200
18,113,776
-0.02(-0.47%)
Nov 21, 2023
4.310
4.380
4.140
4.220
20,155,078
-0.12(-2.76%)
Nov 20, 2023
4.260
4.480
4.180
4.340
23,605,020
+0.09(+2.12%)
Nov 17, 2023
4.280
4.320
4.150
4.250
25,920,618
-0.03(-0.70%)
Nov 16, 2023
4.270
4.380
4.130
4.280
31,530,784
+0.06(+1.42%)
Nov 15, 2023
4.190
4.380
4.180
4.220
26,381,788
+0.05(+1.20%)
Nov 14, 2023
4.120
4.330
4.110
4.170
29,461,394
+0.20(+5.04%)
Nov 13, 2023
3.770
4.040
3.710
3.970
28,400,736
+0.17(+4.47%)
Nov 10, 2023
3.770
3.800
3.620
3.800
27,975,448
+0.04(+1.20%)
Nov 09, 2023
3.970
4.040
3.720
3.755
37,209,752
-0.20(-4.94%)
Nov 08, 2023
4.060
4.110
3.870
3.950
51,751,984
-0.35(-8.14%)
Nov 07, 2023
4.330
4.345
4.210
4.300
25,352,522
-0.02(-0.46%)
Nov 06, 2023
4.710
4.710
4.250
4.320
25,060,946
-0.30(-6.49%)
Nov 03, 2023
4.660
4.850
4.550
4.620
32,179,100
+0.08(+1.76%)
Nov 02, 2023
4.130
4.615
4.120
4.540
47,100,760
+0.49(+12.10%)
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
.