Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lucid Group Inc (NQ: LCID )

2.935 -0.035 (-1.18%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2023 4.130 4.140 3.960 4.050 21,875,764 -0.07(-1.70%)
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 47,461,704 -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%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.