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 (%)
Nov 30, 2021 4.690 4.830 4.380 4.680 9,211,022 -0.08(-1.68%)
Nov 29, 2021 4.860 4.880 4.600 4.760 6,768,966 +0.00(+0.00%)
Nov 26, 2021 4.747 4.855 4.620 4.760 4,382,561 -0.15(-3.05%)
Nov 24, 2021 4.790 4.970 4.680 4.910 4,508,290 +0.08(+1.66%)
Nov 23, 2021 5.010 5.015 4.700 4.830 7,600,469 -0.18(-3.59%)
Nov 22, 2021 5.120 5.280 4.915 5.010 8,388,347 -0.05(-0.99%)
Nov 19, 2021 5.010 5.170 4.980 5.060 7,319,336 -0.01(-0.20%)
Nov 18, 2021 5.170 5.080 5.000 5.070 9,124,429 -0.05(-0.98%)
Nov 17, 2021 5.430 5.530 5.100 5.120 11,562,511 -0.37(-6.74%)
Nov 16, 2021 5.760 5.800 5.420 5.490 13,010,084 -0.36(-6.15%)
Nov 15, 2021 5.660 5.920 5.500 5.850 14,227,646 +0.17(+2.99%)
Nov 12, 2021 6.090 6.360 5.530 5.680 34,593,944 -1.21(-17.56%)
Nov 11, 2021 6.430 7.190 6.000 6.890 57,233,368 +1.23(+21.73%)
Nov 10, 2021 5.640 5.660 11,016,897 -0.03(-0.53%)
Nov 09, 2021 5.870 5.938 5.540 5.690 4,131,431 -0.20(-3.40%)
Nov 08, 2021 5.740 6.050 5.520 5.890 7,896,170 +0.29(+5.18%)
Nov 05, 2021 5.700 5.726 5.440 5.600 4,854,066 -0.14(-2.44%)
Nov 04, 2021 5.790 6.110 5.700 5.740 6,480,576 -0.05(-0.86%)
Nov 03, 2021 5.870 5.930 5.650 5.790 4,227,550 -0.08(-1.36%)
Nov 02, 2021 5.630 5.880 5.430 5.870 7,329,659 +0.27(+4.82%)
Nov 01, 2021 5.240 5.620 5.370 5.600 7,166,716 +0.43(+8.32%)
Oct 29, 2021 5.070 5.339 5.050 5.170 4,803,474 +0.01(+0.19%)
Oct 28, 2021 4.840 5.325 4.820 5.160 9,413,343 +0.36(+7.50%)
Oct 27, 2021 5.010 5.110 4.780 4.800 4,530,713 -0.21(-4.19%)
Oct 26, 2021 5.020 5.010 9,207,663 -0.01(-0.20%)
Oct 25, 2021 4.790 5.065 4.730 5.020 7,218,117 +0.24(+5.02%)
Oct 22, 2021 5.010 4.640 4.780 12,471,556 -0.29(-5.72%)
Oct 21, 2021 5.020 5.289 4.995 5.070 4,953,213 +0.00(+0.00%)
Oct 20, 2021 5.030 5.100 4.950 5.070 4,671,440 +0.00(+0.00%)
Oct 19, 2021 4.970 5.120 4.860 5.070 6,049,127 +0.15(+3.05%)
Oct 18, 2021 5.000 5.030 4.820 4.920 6,488,876 -0.09(-1.80%)
Oct 15, 2021 5.150 5.215 4.960 5.010 5,460,062 -0.13(-2.53%)
Oct 14, 2021 5.250 5.340 5.090 5.140 4,926,918 -0.09(-1.72%)
Oct 13, 2021 5.220 5.300 5.070 5.230 5,233,772 +0.11(+2.15%)
Oct 12, 2021 4.810 5.220 4.760 5.120 7,550,228 +0.34(+7.11%)
Oct 11, 2021 4.890 4.959 4.760 4.780 6,544,974 -0.11(-2.25%)
Oct 08, 2021 5.100 5.115 4.830 4.890 8,420,325 -0.15(-2.98%)
Oct 07, 2021 5.160 5.340 4.961 5.040 8,146,971 -0.03(-0.59%)
Oct 06, 2021 4.990 5.180 4.960 5.070 8,897,067 -0.13(-2.50%)
Oct 05, 2021 5.420 5.621 5.100 5.200 25,843,452 -0.65(-11.11%)
Oct 04, 2021 6.440 6.540 5.835 5.850 14,683,098 -0.68(-10.41%)
Oct 01, 2021 8.790 8.810 6.460 6.530 35,672,488 -1.45(-18.17%)
Sep 30, 2021 7.880 8.920 7.690 7.980 32,290,856 +0.62(+8.42%)
Sep 29, 2021 7.200 7.660 7.150 7.360 7,543,133 +0.17(+2.36%)
Sep 28, 2021 7.760 8.105 7.100 7.190 7,769,966 -0.59(-7.58%)
Sep 27, 2021 7.320 7.865 7.090 7.780 7,474,858 +0.21(+2.77%)
Sep 24, 2021 7.310 7.995 7.256 7.570 8,856,871 +0.14(+1.88%)
Sep 23, 2021 6.880 7.515 6.861 7.430 9,134,567 +0.59(+8.63%)
Sep 22, 2021 6.800 6.910 6.660 6.840 4,121,363 -0.03(-0.44%)
Sep 21, 2021 6.600 6.960 6.572 6.870 5,380,634 +0.34(+5.21%)
Sep 20, 2021 6.800 6.910 6.500 6.530 5,372,602 -0.53(-7.51%)
Sep 17, 2021 6.680 7.060 6.642 7.060 10,020,711 +0.33(+4.90%)
Sep 16, 2021 6.650 6.850 6.510 6.730 6,670,627 -0.11(-1.61%)
Sep 15, 2021 6.380 7.230 6.350 6.840 14,552,650 +0.44(+6.87%)
Sep 14, 2021 6.430 6.590 6.260 6.400 5,368,763 -0.05(-0.78%)
Sep 13, 2021 6.140 6.540 5.960 6.450 8,208,018 +0.27(+4.37%)
Sep 10, 2021 6.310 6.420 6.135 6.180 3,309,472 -0.14(-2.22%)
Sep 09, 2021 6.120 6.420 6.031 6.320 4,270,972 +0.14(+2.27%)
Sep 08, 2021 6.360 6.390 6.030 6.180 5,149,390 -0.22(-3.44%)
Sep 07, 2021 6.270 6.590 6.250 6.400 4,778,662 +0.15(+2.40%)
Sep 03, 2021 6.510 6.510 6.140 6.250 6,203,853 -0.29(-4.43%)
Sep 02, 2021 6.520 6.675 6.460 6.540 5,119,959 +0.04(+0.62%)
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.