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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lucid Group Inc (NQ: LCID )

2.550 +0.050 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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 25,358,950 -0.12(-3.43%)
Feb 06, 2024 3.180 3.520 3.110 3.500 36,101,724 +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 24,699,904 +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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.