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 (%)
Oct 31, 2023
4.070
4.175
4.040
4.120
20,232,428
+0.05(+1.23%)
Oct 30, 2023
4.100
4.140
4.000
4.070
18,439,344
+0.03(+0.74%)
Oct 27, 2023
4.110
4.170
4.010
4.040
16,846,344
-0.03(-0.74%)
Oct 26, 2023
4.120
4.180
3.980
4.070
29,775,538
-0.10(-2.40%)
Oct 25, 2023
4.210
4.330
4.170
4.170
20,920,236
-0.07(-1.65%)
Oct 24, 2023
4.380
4.490
4.205
4.240
27,544,920
-0.10(-2.30%)
Oct 23, 2023
4.240
4.470
4.140
4.340
26,757,316
+0.06(+1.40%)
Oct 20, 2023
4.330
4.440
4.250
4.280
27,148,868
-0.06(-1.38%)
Oct 19, 2023
4.490
4.490
4.300
4.340
36,133,400
-0.19(-4.19%)
Oct 18, 2023
4.940
4.980
4.510
4.530
59,176,904
-0.47(-9.40%)
Oct 17, 2023
4.920
5.230
4.900
5.000
47,461,708
-0.28(-5.30%)
Oct 16, 2023
5.170
5.380
5.130
5.280
23,137,168
+0.12(+2.33%)
Oct 13, 2023
5.080
5.160
4.990
5.160
19,616,196
+0.09(+1.78%)
Oct 12, 2023
5.280
5.350
5.035
5.070
24,483,356
-0.27(-5.06%)
Oct 11, 2023
5.380
5.480
5.230
5.340
25,503,276
-0.10(-1.84%)
Oct 10, 2023
5.010
5.460
4.990
5.440
38,582,564
+0.41(+8.15%)
Oct 09, 2023
5.000
5.140
4.870
5.030
32,384,842
-0.10(-1.95%)
Oct 06, 2023
5.110
5.210
5.040
5.130
29,056,928
-0.03(-0.58%)
Oct 05, 2023
5.480
5.500
5.030
5.160
43,951,148
-0.40(-7.19%)
Oct 04, 2023
5.460
5.580
5.350
5.560
20,356,624
+0.18(+3.35%)
Oct 03, 2023
5.470
5.500
5.350
5.380
18,202,598
-0.16(-2.89%)
Oct 02, 2023
5.570
5.680
5.463
5.540
20,207,114
-0.05(-0.89%)
Sep 29, 2023
5.600
5.700
5.500
5.590
31,028,816
+0.06(+1.08%)
Sep 28, 2023
5.460
5.615
5.340
5.530
25,619,816
+0.07(+1.28%)
Sep 27, 2023
5.490
5.560
5.320
5.460
29,299,684
+0.15(+2.82%)
Sep 26, 2023
5.180
5.390
5.120
5.310
29,826,184
+0.18(+3.51%)
Sep 25, 2023
5.140
5.140
5.070
5.130
24,159,366
+0.02(+0.39%)
Sep 22, 2023
5.250
5.330
5.070
5.110
28,561,264
-0.06(-1.16%)
Sep 21, 2023
5.350
5.370
5.170
5.170
31,834,520
-0.28(-5.14%)
Sep 20, 2023
5.570
5.625
5.450
5.450
18,746,640
-0.05(-0.91%)
Sep 19, 2023
5.650
5.670
5.440
5.500
27,810,352
-0.14(-2.48%)
Sep 18, 2023
5.870
5.900
5.610
5.640
27,788,214
-0.28(-4.73%)
Sep 15, 2023
6.030
6.120
5.860
5.920
31,355,424
-0.09(-1.50%)
Sep 14, 2023
5.890
6.060
5.850
6.010
20,274,496
+0.14(+2.39%)
Sep 13, 2023
5.890
5.947
5.820
5.870
12,762,772
-0.04(-0.68%)
Sep 12, 2023
5.830
6.020
5.740
5.910
21,056,180
+0.07(+1.20%)
Sep 11, 2023
5.930
6.020
5.635
5.840
31,879,228
+0.00(+0.00%)
Sep 08, 2023
5.990
6.000
5.800
5.840
25,584,010
-0.16(-2.67%)
Sep 07, 2023
6.030
6.060
5.920
6.000
20,864,318
-0.14(-2.28%)
Sep 06, 2023
6.280
6.375
6.050
6.140
22,649,392
-0.16(-2.54%)
Sep 05, 2023
6.290
6.450
6.220
6.300
23,245,458
-0.06(-0.94%)
Sep 01, 2023
6.290
6.410
6.185
6.360
20,524,892
+0.08(+1.27%)
Aug 31, 2023
6.410
6.420
6.150
6.280
26,162,156
-0.08(-1.26%)
Aug 30, 2023
6.250
6.410
6.220
6.360
16,087,398
+0.03(+0.47%)
Aug 29, 2023
6.130
6.435
6.040
6.330
24,558,854
+0.18(+2.93%)
Aug 28, 2023
6.070
6.195
5.980
6.150
20,693,646
+0.13(+2.16%)
Aug 25, 2023
5.890
6.060
5.820
6.020
25,687,668
+0.16(+2.73%)
Aug 24, 2023
6.090
6.105
5.800
5.860
32,368,540
-0.21(-3.46%)
Aug 23, 2023
6.030
6.200
6.000
6.070
25,971,488
+0.00(+0.00%)
Aug 22, 2023
6.240
6.310
5.970
6.070
29,231,034
-0.19(-3.04%)
Aug 21, 2023
6.220
6.360
6.160
6.260
19,751,370
+0.08(+1.29%)
Aug 18, 2023
6.100
6.240
6.050
6.180
22,508,352
-0.05(-0.80%)
Aug 17, 2023
6.380
6.480
6.225
6.230
25,666,290
-0.11(-1.74%)
Aug 16, 2023
6.360
6.450
6.250
6.340
26,052,388
-0.07(-1.09%)
Aug 15, 2023
6.700
6.800
6.350
6.410
30,054,814
-0.36(-5.32%)
Aug 14, 2023
6.540
6.780
6.390
6.770
25,657,604
+0.13(+1.96%)
Aug 11, 2023
6.590
6.716
6.490
6.640
26,917,788
-0.14(-2.06%)
Aug 10, 2023
7.180
7.200
6.710
6.780
43,945,028
-0.30(-4.24%)
Aug 09, 2023
6.980
7.295
6.780
7.080
52,118,276
-0.11(-1.53%)
Aug 08, 2023
6.410
7.240
6.200
7.190
89,656,736
+0.78(+12.17%)
Aug 07, 2023
6.700
6.710
6.180
6.410
56,439,256
-0.21(-3.17%)
Aug 04, 2023
6.950
6.955
6.610
6.620
33,869,972
-0.27(-3.92%)
Aug 03, 2023
6.840
7.030
6.820
6.890
25,583,796
+0.00(+0.00%)
Aug 02, 2023
7.050
7.090
6.740
6.890
45,735,256
-0.38(-5.23%)
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
.