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 )

4.250 +0.850 (+25.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 3.480 4.320 3.470 4.250 167,558,576 +0.85(+25.00%)
Jul 11, 2024 3.200 3.495 3.160 3.400 61,569,416 +0.25(+7.94%)
Jul 10, 2024 3.100 3.250 3.060 3.150 35,721,208 +0.06(+1.94%)
Jul 09, 2024 3.100 3.200 3.030 3.090 34,785,772 -0.07(-2.22%)
Jul 08, 2024 3.130 3.200 2.940 3.160 61,506,540 +0.23(+7.85%)
Jul 05, 2024 2.940 2.940 2.800 2.930 25,130,458 -0.02(-0.68%)
Jul 03, 2024 2.770 3.000 2.760 2.950 34,570,520 +0.20(+7.27%)
Jul 02, 2024 2.660 2.780 2.640 2.750 27,206,660 +0.11(+4.17%)
Jul 01, 2024 2.650 2.710 2.600 2.640 16,960,388 +0.03(+1.15%)
Jun 28, 2024 2.670 2.720 2.580 2.610 26,236,570 -0.06(-2.25%)
Jun 27, 2024 2.625 2.700 2.560 2.670 14,937,322 +0.07(+2.69%)
Jun 26, 2024 2.590 2.690 2.550 2.600 30,791,260 +0.10(+4.00%)
Jun 25, 2024 2.550 2.570 2.480 2.500 19,417,638 -0.06(-2.34%)
Jun 24, 2024 2.500 2.570 2.490 2.560 14,019,912 +0.07(+2.81%)
Jun 21, 2024 2.530 2.540 2.480 2.490 20,813,072 -0.05(-1.97%)
Jun 20, 2024 2.520 2.570 2.500 2.540 12,907,349 -0.03(-1.17%)
Jun 18, 2024 2.590 2.620 2.550 2.570 10,473,445 -0.04(-1.53%)
Jun 17, 2024 2.540 2.620 2.520 2.610 14,656,858 +0.09(+3.57%)
Jun 14, 2024 2.520 2.540 2.490 2.520 16,205,933 -0.02(-0.79%)
Jun 13, 2024 2.660 2.690 2.500 2.540 26,261,416 -0.10(-3.97%)
Jun 12, 2024 2.720 2.760 2.630 2.645 20,121,868 -0.02(-0.56%)
Jun 11, 2024 2.710 2.730 2.650 2.660 12,977,031 -0.07(-2.56%)
Jun 10, 2024 2.720 2.750 2.680 2.730 13,509,339 +0.00(+0.00%)
Jun 07, 2024 2.730 2.760 2.700 2.730 16,984,670 -0.06(-2.15%)
Jun 06, 2024 2.790 2.875 2.770 2.790 20,056,598 +0.00(+0.00%)
Jun 05, 2024 2.860 2.890 2.760 2.790 27,489,544 -0.06(-2.11%)
Jun 04, 2024 2.820 2.870 2.800 2.850 11,994,191 +0.02(+0.71%)
Jun 03, 2024 2.880 2.990 2.820 2.830 21,473,044 -0.01(-0.35%)
May 31, 2024 2.850 2.920 2.770 2.840 18,357,456 -0.04(-1.39%)
May 30, 2024 2.760 2.890 2.750 2.880 20,007,324 +0.13(+4.73%)
May 29, 2024 2.660 2.790 2.650 2.750 19,640,444 +0.02(+0.55%)
May 28, 2024 2.820 2.880 2.730 2.735 24,395,422 -0.04(-1.62%)
May 24, 2024 2.740 2.790 2.610 2.780 23,981,560 +0.06(+2.21%)
May 23, 2024 2.880 2.890 2.700 2.720 20,613,024 -0.17(-5.88%)
May 22, 2024 2.810 2.910 2.780 2.890 14,986,418 +0.05(+1.76%)
May 21, 2024 2.850 2.950 2.800 2.840 19,228,472 -0.01(-0.35%)
May 20, 2024 2.800 2.900 2.790 2.850 19,212,938 +0.01(+0.35%)
May 17, 2024 2.860 2.870 2.710 2.840 28,836,992 -0.04(-1.39%)
May 16, 2024 2.900 2.980 2.860 2.880 23,916,596 -0.02(-0.69%)
May 15, 2024 3.170 3.200 2.850 2.900 35,332,920 -0.22(-7.05%)
May 14, 2024 3.010 3.350 2.980 3.120 77,992,128 +0.31(+11.03%)
May 13, 2024 2.690 3.070 2.680 2.810 42,647,044 +0.15(+5.64%)
May 10, 2024 2.710 2.745 2.600 2.660 19,355,384 -0.04(-1.48%)
May 09, 2024 2.700 2.740 2.670 2.700 14,347,749 -0.01(-0.37%)
May 08, 2024 2.630 2.710 2.600 2.710 21,349,356 +0.09(+3.44%)
May 07, 2024 2.800 2.840 2.580 2.620 37,430,216 -0.43(-14.10%)
May 06, 2024 2.820 3.090 2.810 3.050 48,015,804 +0.26(+9.52%)
May 03, 2024 2.840 2.890 2.730 2.785 17,083,404 +0.01(+0.18%)
May 02, 2024 2.660 2.790 2.570 2.780 23,513,748 +0.16(+6.11%)
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.