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 )

2.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Aug 01, 2023 7.470 7.465 7.160 7.270 37,968,484 -0.34(-4.47%)
Jul 31, 2023 7.540 7.750 7.410 7.610 47,171,032 +0.14(+1.87%)
Jul 28, 2023 7.060 7.540 6.985 7.470 68,241,072 +0.58(+8.42%)
Jul 27, 2023 7.250 7.450 6.870 6.890 42,671,200 -0.28(-3.91%)
Jul 26, 2023 6.870 7.290 6.860 7.170 44,219,248 +0.33(+4.82%)
Jul 25, 2023 7.220 7.280 6.830 6.840 33,409,086 -0.33(-4.60%)
Jul 24, 2023 6.900 7.260 6.820 7.170 41,699,468 +0.30(+4.37%)
Jul 21, 2023 7.070 7.150 6.670 6.870 88,263,712 -0.05(-0.72%)
Jul 20, 2023 7.160 7.165 6.830 6.920 47,091,280 -0.33(-4.55%)
Jul 19, 2023 7.140 7.695 7.130 7.250 66,435,976 +0.21(+2.98%)
Jul 18, 2023 7.040 7.280 6.940 7.040 38,189,536 +0.01(+0.14%)
Jul 17, 2023 6.770 7.110 6.600 7.030 42,070,332 +0.33(+4.93%)
Jul 14, 2023 7.130 7.200 6.670 6.700 55,472,140 -0.42(-5.90%)
Jul 13, 2023 7.170 7.420 7.100 7.120 50,377,336 -0.04(-0.56%)
Jul 12, 2023 7.740 7.890 7.080 7.160 122,459,728 -0.96(-11.82%)
Jul 11, 2023 8.000 8.370 7.870 8.120 56,947,680 +0.19(+2.40%)
Jul 10, 2023 7.640 7.970 7.240 7.930 65,850,368 +0.48(+6.44%)
Jul 07, 2023 7.100 7.730 7.080 7.450 75,917,136 +0.37(+5.23%)
Jul 06, 2023 7.220 7.279 6.860 7.080 44,929,968 -0.33(-4.45%)
Jul 05, 2023 7.410 7.530 7.150 7.410 53,480,536 +0.02(+0.27%)
Jul 03, 2023 7.060 7.440 7.000 7.390 53,572,888 +0.50(+7.26%)
Jun 30, 2023 7.020 7.180 6.640 6.890 73,348,920 +0.01(+0.15%)
Jun 29, 2023 6.475 6.940 6.410 6.880 72,320,888 +0.46(+7.17%)
Jun 28, 2023 6.090 6.540 6.030 6.420 68,454,040 +0.32(+5.25%)
Jun 27, 2023 5.790 6.150 5.560 6.100 74,000,120 +0.55(+9.91%)
Jun 26, 2023 6.010 6.280 5.550 5.550 107,504,128 +0.08(+1.46%)
Jun 23, 2023 5.650 5.750 5.460 5.470 62,477,352 -0.26(-4.54%)
Jun 22, 2023 6.070 6.080 5.720 5.730 47,737,916 -0.32(-5.29%)
Jun 21, 2023 6.300 6.310 6.000 6.050 49,856,096 -0.27(-4.27%)
Jun 20, 2023 6.530 6.580 6.260 6.320 32,695,340 -0.16(-2.47%)
Jun 16, 2023 6.610 6.760 6.440 6.480 45,154,420 -0.11(-1.67%)
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.