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

Lordstown Motors Corp (NQ: RIDE )

2.200 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 6, 2023 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 (%)
Aug 31, 2021 6.450 6.730 6.320 6.580 7,320,601 +0.11(+1.70%)
Aug 30, 2021 6.510 6.570 6.120 6.470 8,371,785 -0.02(-0.31%)
Aug 27, 2021 6.351 6.790 6.165 6.490 20,047,760 +0.00(+0.00%)
Aug 26, 2021 6.670 7.790 6.320 6.490 137,572,016 +0.98(+17.79%)
Aug 25, 2021 5.690 5.760 5.350 5.510 7,352,959 -0.24(-4.17%)
Aug 24, 2021 5.550 5.785 5.425 5.750 6,490,790 +0.23(+4.17%)
Aug 23, 2021 5.280 5.530 5.180 5.520 5,637,322 +0.29(+5.54%)
Aug 20, 2021 4.860 5.520 4.810 5.230 13,542,911 +0.46(+9.64%)
Aug 19, 2021 5.160 5.245 4.770 4.770 12,348,144 -0.50(-9.49%)
Aug 18, 2021 5.570 5.590 5.150 5.270 8,028,627 -0.22(-4.01%)
Aug 17, 2021 5.350 5.510 5.205 5.490 7,843,854 +0.04(+0.73%)
Aug 16, 2021 5.350 5.490 5.060 5.450 8,258,632 +0.08(+1.49%)
Aug 13, 2021 5.750 5.760 5.050 5.370 15,466,859 -0.37(-6.45%)
Aug 12, 2021 6.160 6.360 5.550 5.740 22,201,438 +0.16(+2.87%)
Aug 11, 2021 5.850 5.890 5.430 5.580 15,822,179 -0.25(-4.29%)
Aug 10, 2021 6.030 6.230 5.800 5.830 9,042,397 -0.14(-2.35%)
Aug 09, 2021 5.890 6.110 5.690 5.970 9,572,092 +0.04(+0.67%)
Aug 06, 2021 6.000 6.060 5.835 5.930 6,653,470 -0.06(-1.00%)
Aug 05, 2021 5.940 6.095 5.850 5.990 6,594,095 +0.07(+1.18%)
Aug 04, 2021 5.950 6.190 5.780 5.920 9,516,075 -0.02(-0.34%)
Aug 03, 2021 6.310 6.334 5.830 5.940 11,120,374 -0.43(-6.75%)
Aug 02, 2021 6.280 6.660 6.110 6.370 6,912,650 +0.13(+2.08%)
Jul 30, 2021 6.070 6.550 6.060 6.240 8,250,560 +0.04(+0.65%)
Jul 29, 2021 6.600 6.630 6.170 6.200 12,667,374 -0.36(-5.49%)
Jul 28, 2021 6.780 6.780 6.550 6.560 10,284,836 -0.03(-0.46%)
Jul 27, 2021 7.400 7.400 6.550 6.590 12,433,629 -0.70(-9.60%)
Jul 26, 2021 7.300 8.040 7.240 7.290 15,003,451 -0.19(-2.54%)
Jul 23, 2021 8.130 8.160 7.430 7.480 7,137,720 -0.71(-8.67%)
Jul 22, 2021 8.480 8.550 8.180 8.190 2,507,863 -0.33(-3.87%)
Jul 21, 2021 8.510 8.985 8.480 8.520 2,718,309 -0.07(-0.81%)
Jul 20, 2021 8.310 8.670 8.100 8.590 2,566,521 +0.28(+3.37%)
Jul 19, 2021 8.280 8.565 7.930 8.310 4,462,546 -0.23(-2.69%)
Jul 16, 2021 8.620 9.029 8.410 8.540 5,697,333 -0.35(-3.94%)
Jul 15, 2021 8.020 9.350 7.920 8.890 10,890,459 +0.81(+10.02%)
Jul 14, 2021 8.560 8.670 7.910 8.080 9,394,204 -0.67(-7.66%)
Jul 13, 2021 8.750 8.810 8.360 8.750 4,142,886 -0.11(-1.24%)
Jul 12, 2021 8.940 9.000 8.550 8.860 2,619,500 -0.08(-0.89%)
Jul 09, 2021 9.020 9.075 8.760 8.940 3,549,935 +0.05(+0.56%)
Jul 08, 2021 8.580 8.930 8.420 8.890 4,431,918 +0.33(+3.86%)
Jul 07, 2021 9.240 9.280 8.510 8.560 6,785,917 -0.75(-8.06%)
Jul 06, 2021 9.340 9.680 9.250 9.310 3,666,363 +0.08(+0.87%)
Jul 02, 2021 10.34 10.46 8.560 9.230 15,098,099 -1.12(-10.82%)
Jul 01, 2021 11.13 11.19 10.19 10.35 5,967,648 -0.71(-6.42%)
Jun 30, 2021 11.21 11.45 11.04 11.06 3,451,814 -0.27(-2.38%)
Jun 29, 2021 11.53 11.65 11.14 11.33 5,423,106 -0.46(-3.90%)
Jun 28, 2021 10.90 11.88 10.87 11.79 6,774,093 +0.79(+7.18%)
Jun 25, 2021 11.12 11.20 10.73 11.00 22,369,404 +0.02(+0.18%)
Jun 24, 2021 11.35 11.67 10.86 10.98 8,334,938 -0.20(-1.79%)
Jun 23, 2021 10.37 11.43 10.32 11.18 8,780,153 +0.87(+8.44%)
Jun 22, 2021 10.01 10.53 9.970 10.31 6,423,294 +0.24(+2.38%)
Jun 21, 2021 10.44 10.65 9.910 10.07 10,744,107 -0.58(-5.45%)
Jun 18, 2021 10.19 10.88 10.14 10.65 9,261,990 +0.34(+3.30%)
Jun 17, 2021 10.06 11.07 10.03 10.31 12,753,364 -0.47(-4.36%)
Jun 16, 2021 10.05 10.79 9.950 10.78 12,651,026 +0.47(+4.56%)
Jun 15, 2021 9.260 10.64 9.050 10.31 41,516,980 +1.05(+11.34%)
Jun 14, 2021 9.390 9.850 8.910 9.260 35,051,920 -2.15(-18.84%)
Jun 11, 2021 10.61 11.60 10.59 11.41 9,530,171 +0.81(+7.64%)
Jun 10, 2021 10.77 11.41 10.32 10.60 10,358,334 -0.63(-5.61%)
Jun 09, 2021 10.12 12.87 8.882 11.23 69,001,448 +0.01(+0.09%)
Jun 08, 2021 13.64 15.80 10.26 11.22 39,447,904 -2.18(-16.27%)
Jun 07, 2021 12.38 13.89 12.36 13.40 9,725,443 +0.88(+7.03%)
Jun 04, 2021 13.06 13.40 12.36 12.52 7,190,361 -0.63(-4.79%)
Jun 03, 2021 12.86 14.73 12.58 13.15 21,276,796 +0.78(+6.31%)
Jun 02, 2021 10.44 12.37 10.31 12.37 14,299,768 +2.04(+19.75%)
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.