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 )

2.620 +0.070 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 29, 2022 18.88 19.49 18.02 18.08 19,048,304 -0.81(-4.29%)
Apr 28, 2022 18.44 19.05 17.50 18.89 25,065,198 +0.82(+4.54%)
Apr 27, 2022 18.68 18.70 17.99 18.07 29,037,188 +0.43(+2.44%)
Apr 26, 2022 19.25 19.34 17.61 17.64 39,795,480 -1.69(-8.74%)
Apr 25, 2022 18.97 19.48 18.76 19.33 23,847,176 +0.22(+1.15%)
Apr 22, 2022 19.64 20.01 18.91 19.11 22,323,996 -0.44(-2.25%)
Apr 21, 2022 21.32 21.87 19.47 19.55 23,911,620 -1.32(-6.32%)
Apr 20, 2022 21.20 21.29 20.61 20.87 13,939,736 -0.54(-2.52%)
Apr 19, 2022 20.22 21.45 19.80 21.41 18,298,648 +1.09(+5.36%)
Apr 18, 2022 20.98 21.11 19.86 20.32 21,808,160 -0.69(-3.28%)
Apr 14, 2022 21.88 22.08 20.91 21.01 18,858,088 -1.04(-4.72%)
Apr 13, 2022 21.33 22.13 20.83 22.05 22,097,036 +0.76(+3.57%)
Apr 12, 2022 22.38 22.69 21.10 21.29 21,881,132 -0.41(-1.89%)
Apr 11, 2022 21.63 22.64 21.10 21.70 20,088,102 +0.03(+0.14%)
Apr 08, 2022 22.06 22.34 21.55 21.67 15,131,121 -0.65(-2.91%)
Apr 07, 2022 23.10 23.22 21.46 22.32 21,263,100 -0.67(-2.91%)
Apr 06, 2022 23.60 23.60 22.61 22.99 19,395,068 -0.74(-3.12%)
Apr 05, 2022 25.21 26.16 23.65 23.73 21,122,560 -1.48(-5.87%)
Apr 04, 2022 24.66 25.43 24.64 25.21 17,055,476 +0.66(+2.69%)
Apr 01, 2022 25.39 25.56 24.26 24.55 17,175,032 -0.85(-3.35%)
Mar 31, 2022 26.54 26.55 25.25 25.40 17,390,964 -1.10(-4.15%)
Mar 30, 2022 27.18 28.14 26.20 26.50 21,621,464 -0.86(-3.14%)
Mar 29, 2022 25.56 27.60 25.46 27.36 33,752,708 +1.98(+7.80%)
Mar 28, 2022 25.34 25.95 24.64 25.38 18,218,964 +0.22(+0.87%)
Mar 25, 2022 25.94 26.06 24.52 25.16 17,276,834 -1.09(-4.15%)
Mar 24, 2022 26.01 26.57 25.03 26.25 14,914,205 +0.35(+1.35%)
Mar 23, 2022 26.50 26.81 25.71 25.90 20,974,366 -0.75(-2.81%)
Mar 22, 2022 25.45 27.25 25.12 26.65 30,638,520 +1.26(+4.96%)
Mar 21, 2022 25.85 26.20 24.82 25.39 17,517,736 -0.28(-1.09%)
Mar 18, 2022 24.94 26.15 24.65 25.67 34,743,264 +1.02(+4.14%)
Mar 17, 2022 23.32 24.93 22.85 24.65 21,481,264 +1.03(+4.36%)
Mar 16, 2022 22.13 23.89 22.13 23.62 28,426,336 +1.64(+7.46%)
Mar 15, 2022 21.50 22.03 20.49 21.98 20,384,476 +0.43(+2.00%)
Mar 14, 2022 22.63 23.25 21.31 21.55 21,349,064 -1.37(-5.98%)
Mar 11, 2022 24.05 24.23 22.81 22.92 18,824,776 -1.29(-5.33%)
Mar 10, 2022 24.91 24.91 23.51 24.21 16,422,216 -1.05(-4.16%)
Mar 09, 2022 25.13 25.53 24.75 25.26 18,106,090 +1.02(+4.21%)
Mar 08, 2022 22.85 25.71 22.61 24.24 33,329,280 +1.07(+4.62%)
Mar 07, 2022 22.94 24.41 22.90 23.17 35,089,504 +0.54(+2.39%)
Mar 04, 2022 22.62 23.73 22.01 22.63 33,252,066 +0.00(+0.00%)
Mar 03, 2022 24.49 24.52 22.41 22.63 28,804,120 -1.95(-7.93%)
Mar 02, 2022 24.72 24.77 23.60 24.58 23,976,326 -0.41(-1.64%)
Mar 01, 2022 24.49 25.75 23.38 24.99 62,703,632 -3.99(-13.77%)
Feb 28, 2022 26.74 29.05 26.17 28.98 51,168,616 +2.63(+9.98%)
Feb 25, 2022 25.44 27.00 25.05 26.35 28,287,180 +1.07(+4.23%)
Feb 24, 2022 22.01 25.45 21.77 25.28 34,991,676 +1.31(+5.47%)
Feb 23, 2022 25.76 26.19 23.80 23.97 27,091,110 -1.54(-6.04%)
Feb 22, 2022 25.76 27.28 24.94 25.51 32,573,028 -1.08(-4.06%)
Feb 18, 2022 26.59 0 -1.52(-5.41%)
Feb 17, 2022 28.44 30.12 27.92 28.11 24,772,204 -0.89(-3.07%)
Feb 16, 2022 28.33 29.18 27.86 29.00 15,815,263 +0.13(+0.45%)
Feb 15, 2022 28.11 28.89 27.62 28.87 22,295,352 +1.43(+5.21%)
Feb 14, 2022 25.81 28.41 25.68 27.44 41,180,344 +1.60(+6.19%)
Feb 11, 2022 27.52 28.20 25.61 25.84 28,761,862 -2.07(-7.42%)
Feb 10, 2022 27.65 29.40 27.44 27.91 24,392,994 -0.92(-3.19%)
Feb 09, 2022 27.77 28.94 27.59 28.83 21,765,628 +1.40(+5.10%)
Feb 08, 2022 26.80 27.63 25.89 27.43 19,148,288 +0.46(+1.71%)
Feb 07, 2022 27.61 28.30 26.40 26.97 22,503,316 -0.58(-2.11%)
Feb 04, 2022 26.98 27.85 26.21 27.55 20,394,580 +0.60(+2.23%)
Feb 03, 2022 26.50 26.95 30,035,700 -0.73(-2.64%)
Feb 02, 2022 29.23 29.96 27.40 27.68 35,285,456 -2.28(-7.61%)
Feb 01, 2022 30.52 30.85 28.62 29.96 38,862,536 +2.81(+10.35%)
Jan 28, 2022 28.06 28.43 25.63 27.15 66,962,224 -1.55(-5.40%)
Jan 27, 2022 33.85 33.91 28.39 28.70 67,262,968 -4.71(-14.10%)
Jan 26, 2022 36.29 36.88 32.99 33.41 50,945,328 -2.05(-5.78%)
Jan 25, 2022 36.63 37.55 35.25 35.46 26,903,876 -2.29(-6.07%)
Jan 24, 2022 36.14 37.88 34.12 37.75 46,111,088 +0.00(+0.00%)
Jan 21, 2022 39.03 39.98 37.19 37.75 38,254,068 -0.97(-2.51%)
Jan 20, 2022 41.51 42.95 38.69 38.72 45,704,396 -1.31(-3.27%)
Jan 19, 2022 39.48 42.44 39.44 40.03 36,889,444 +0.82(+2.09%)
Jan 18, 2022 40.68 41.28 39.00 39.21 29,537,956 -2.98(-7.07%)
Jan 14, 2022 42.19 0 +0.78(+1.89%)
Jan 13, 2022 45.73 46.29 41.36 41.41 36,286,524 -4.02(-8.85%)
Jan 12, 2022 45.74 47.59 44.03 45.43 49,556,364 -0.04(-0.09%)
Jan 11, 2022 41.81 45.48 41.49 45.47 60,471,400 +3.75(+8.99%)
Jan 10, 2022 40.63 43.13 40.43 41.72 44,318,156 -0.26(-0.62%)
Jan 07, 2022 37.51 43.29 37.50 41.98 78,468,472 +3.76(+9.84%)
Jan 06, 2022 36.45 38.58 33.76 38.22 58,311,924 +1.54(+4.20%)
Jan 05, 2022 38.68 39.06 36.13 36.68 43,278,980 -2.73(-6.93%)
Jan 04, 2022 40.75 41.29 38.38 39.41 30,389,348 -1.52(-3.71%)
Jan 03, 2022 38.55 41.76 37.96 40.93 45,870,064 +2.88(+7.57%)
Dec 31, 2021 38.24 39.80 37.85 38.05 19,561,992 -0.70(-1.81%)
Dec 30, 2021 36.68 39.50 36.68 38.75 36,267,208 +1.92(+5.21%)
Dec 29, 2021 36.72 37.16 35.86 36.83 25,394,096 -0.17(-0.46%)
Dec 28, 2021 37.78 38.35 36.75 37.00 28,378,720 -1.64(-4.24%)
Dec 27, 2021 37.17 39.16 35.53 38.64 48,561,148 +1.00(+2.66%)
Dec 23, 2021 38.52 38.69 37.37 37.64 27,703,538 -1.06(-2.74%)
Dec 22, 2021 37.91 40.19 37.70 38.70 36,593,068 +0.68(+1.79%)
Dec 21, 2021 38.25 39.33 36.75 38.02 38,808,540 +0.03(+0.08%)
Dec 20, 2021 38.03 39.71 36.92 37.99 38,878,192 -2.02(-5.05%)
Dec 17, 2021 38.45 40.45 36.35 40.01 126,157,560 +1.31(+3.39%)
Dec 16, 2021 41.09 42.50 38.70 38.70 55,914,792 -2.11(-5.17%)
Dec 15, 2021 39.37 41.69 38.80 40.81 59,312,608 -0.06(-0.15%)
Dec 14, 2021 37.96 41.29 37.16 40.87 64,288,660 +1.73(+4.42%)
Dec 13, 2021 39.99 40.29 36.84 39.14 82,622,176 +1.48(+3.93%)
Dec 10, 2021 38.00 39.08 35.80 37.66 91,869,480 +0.61(+1.65%)
Dec 09, 2021 41.37 42.74 36.14 37.05 120,479,296 -7.67(-17.15%)
Dec 08, 2021 42.60 45.40 41.34 44.72 49,595,596 +0.84(+1.91%)
Dec 07, 2021 46.51 47.25 43.02 43.88 57,524,480 -0.98(-2.18%)
Dec 06, 2021 40.03 45.75 38.06 44.86 103,853,736 -2.48(-5.24%)
Dec 03, 2021 48.55 49.49 44.57 47.34 76,596,448 -1.24(-2.55%)
Dec 02, 2021 50.85 51.67 46.02 48.58 76,872,480 -2.56(-5.01%)
Dec 01, 2021 54.08 56.24 50.95 51.14 78,695,488 -1.84(-3.47%)
Nov 30, 2021 54.43 56.70 51.60 52.98 92,234,928 -2.08(-3.78%)
Nov 29, 2021 52.03 55.33 50.71 55.06 76,610,680 +3.34(+6.46%)
Nov 26, 2021 49.45 52.37 49.41 51.72 36,708,032 -0.85(-1.62%)
Nov 24, 2021 51.74 53.48 49.83 52.57 61,225,340 +0.13(+0.25%)
Nov 23, 2021 51.67 54.33 49.52 52.44 87,894,744 +1.32(+2.58%)
Nov 22, 2021 53.03 57.44 50.08 51.12 130,556,840 -4.09(-7.41%)
Nov 19, 2021 47.16 55.40 47.16 55.21 166,718,432 +8.16(+17.34%)
Nov 18, 2021 49.03 47.29 43.00 47.05 131,408,944 -5.50(-10.47%)
Nov 17, 2021 56.20 57.75 50.31 52.55 197,749,104 -2.97(-5.35%)
Nov 16, 2021 49.93 55.68 46.51 55.52 245,084,640 +10.64(+23.71%)
Nov 15, 2021 44.60 46.14 43.41 44.88 76,507,864 +0.95(+2.16%)
Nov 12, 2021 44.00 45.19 42.74 43.93 41,015,396 -1.05(-2.33%)
Nov 11, 2021 42.75 45.75 41.74 44.98 69,605,488 +1.77(+4.10%)
Nov 10, 2021 42.30 43.21 78,700,784 -1.57(-3.51%)
Nov 09, 2021 47.48 48.04 42.15 44.78 89,844,736 -1.14(-2.48%)
Nov 08, 2021 43.54 47.87 43.04 45.92 153,975,744 +4.12(+9.86%)
Nov 05, 2021 37.50 41.92 36.17 41.80 113,881,056 +4.68(+12.61%)
Nov 04, 2021 37.38 37.70 36.07 37.12 40,696,320 +0.57(+1.57%)
Nov 03, 2021 34.23 37.38 34.23 36.55 61,011,536 +1.41(+4.03%)
Nov 02, 2021 34.56 35.39 33.02 35.13 74,942,344 -1.40(-3.83%)
Nov 01, 2021 39.99 38.22 35.73 36.53 121,300,200 -0.46(-1.24%)
Oct 29, 2021 38.25 41.60 35.43 36.99 221,097,376 +1.55(+4.37%)
Oct 28, 2021 28.54 39.78 35.44 376,500,992 +8.42(+31.17%)
Oct 27, 2021 27.69 28.94 26.73 27.02 52,131,344 +0.64(+2.43%)
Oct 26, 2021 26.85 26.38 40,950,420 -0.47(-1.75%)
Oct 25, 2021 24.88 26.85 53,875,788 +2.74(+11.36%)
Oct 22, 2021 24.03 24.19 23.41 24.11 16,384,003 -0.35(-1.43%)
Oct 21, 2021 24.30 25.05 24.05 24.46 21,737,764 +0.22(+0.91%)
Oct 20, 2021 24.76 25.27 24.14 24.24 15,431,640 -0.49(-1.98%)
Oct 19, 2021 25.41 25.61 24.48 24.73 16,002,844 -0.60(-2.37%)
Oct 18, 2021 23.99 25.66 23.97 25.33 26,205,926 +1.25(+5.19%)
Oct 15, 2021 23.84 24.22 23.43 24.08 14,891,524 +0.07(+0.29%)
Oct 14, 2021 22.51 24.10 22.50 24.01 20,712,012 +1.42(+6.29%)
Oct 13, 2021 22.85 23.02 22.11 22.59 20,413,108 -0.47(-2.04%)
Oct 12, 2021 23.14 23.65 22.66 23.06 23,839,424 +0.19(+0.83%)
Oct 11, 2021 23.63 23.64 22.68 22.87 21,945,412 -0.36(-1.55%)
Oct 08, 2021 24.32 24.53 23.04 23.23 25,071,078 -1.15(-4.72%)
Oct 07, 2021 24.55 24.72 24.04 24.38 17,485,462 +0.09(+0.37%)
Oct 06, 2021 23.55 24.55 23.52 24.29 19,232,662 +0.27(+1.12%)
Oct 05, 2021 24.18 24.79 23.86 24.02 21,704,832 -0.12(-0.50%)
Oct 04, 2021 24.76 25.03 23.54 24.14 28,739,020 -0.47(-1.91%)
Oct 01, 2021 25.51 25.75 24.21 24.61 30,696,060 -0.78(-3.07%)
Sep 30, 2021 27.12 27.14 25.09 25.39 46,798,800 -0.89(-3.39%)
Sep 29, 2021 26.45 28.39 26.01 26.28 120,568,824 +1.74(+7.09%)
Sep 28, 2021 25.97 26.41 24.15 24.54 37,829,580 -1.35(-5.21%)
Sep 27, 2021 25.86 27.27 25.74 25.89 44,642,072 +0.46(+1.81%)
Sep 24, 2021 25.26 25.66 24.39 25.43 26,633,658 +0.01(+0.04%)
Sep 23, 2021 25.57 26.07 24.62 25.42 38,719,224 +0.47(+1.88%)
Sep 22, 2021 27.74 28.21 24.28 24.95 87,220,032 -1.86(-6.94%)
Sep 21, 2021 24.78 27.93 24.57 26.81 114,604,920 +2.74(+11.38%)
Sep 20, 2021 22.02 24.22 21.66 24.07 68,031,912 +1.11(+4.83%)
Sep 17, 2021 22.42 23.51 21.90 22.96 104,115,624 +1.79(+8.46%)
Sep 16, 2021 20.84 21.60 20.36 21.17 45,727,392 +1.26(+6.33%)
Sep 15, 2021 19.37 20.16 19.05 19.91 32,246,694 +0.96(+5.07%)
Sep 14, 2021 19.19 19.74 18.70 18.95 24,108,616 -1.11(-5.53%)
Sep 13, 2021 20.26 20.59 19.66 20.06 15,631,367 +0.13(+0.65%)
Sep 10, 2021 20.18 20.62 19.90 19.93 16,229,060 +0.08(+0.40%)
Sep 09, 2021 19.22 20.06 19.09 19.85 21,766,044 +0.92(+4.86%)
Sep 08, 2021 19.93 20.03 18.70 18.93 21,030,514 -0.96(-4.83%)
Sep 07, 2021 19.80 19.95 19.01 19.89 19,819,502 +0.33(+1.69%)
Sep 03, 2021 18.83 19.76 18.67 19.56 25,287,826 +0.90(+4.82%)
Sep 02, 2021 18.44 18.92 18.00 18.66 38,479,764 +0.87(+4.89%)
Sep 01, 2021 16.12 18.42 16.12 17.79 149,563,040 -2.17(-10.87%)
Aug 31, 2021 20.28 20.68 19.92 19.96 11,429,772 -0.67(-3.25%)
Aug 30, 2021 20.85 20.88 19.86 20.63 14,977,481 -0.40(-1.90%)
Aug 27, 2021 21.45 21.53 20.90 21.03 11,926,947 -0.45(-2.09%)
Aug 26, 2021 21.84 22.07 21.40 21.48 9,117,724 -0.33(-1.51%)
Aug 25, 2021 22.25 22.50 21.77 21.81 11,766,771 -1.02(-4.47%)
Aug 24, 2021 21.94 22.97 21.78 22.83 10,234,420 +1.18(+5.45%)
Aug 23, 2021 22.01 22.11 21.42 21.65 7,081,526 -0.02(-0.09%)
Aug 20, 2021 21.75 22.10 21.60 21.67 5,277,702 -0.04(-0.18%)
Aug 19, 2021 22.18 22.61 21.51 21.71 6,597,362 -0.84(-3.73%)
Aug 18, 2021 22.93 22.93 22.15 22.55 5,861,750 -0.01(-0.04%)
Aug 17, 2021 22.24 22.77 22.13 22.56 7,333,223 -0.27(-1.18%)
Aug 16, 2021 23.05 23.32 22.43 22.83 7,516,085 -0.65(-2.77%)
Aug 13, 2021 23.71 24.25 23.42 23.48 5,877,278 -0.37(-1.55%)
Aug 12, 2021 24.31 24.50 23.81 23.85 7,509,127 -0.62(-2.53%)
Aug 11, 2021 24.97 25.00 24.02 24.47 8,003,068 +0.01(+0.04%)
Aug 10, 2021 23.88 25.24 23.71 24.46 11,914,121 +0.96(+4.09%)
Aug 09, 2021 23.40 23.62 23.03 23.50 6,478,705 +0.12(+0.51%)
Aug 06, 2021 22.93 23.91 22.80 23.38 7,686,486 +0.63(+2.77%)
Aug 05, 2021 22.92 23.29 22.70 22.75 6,566,502 +0.12(+0.53%)
Aug 04, 2021 23.48 23.49 22.54 22.63 7,004,522 -0.95(-4.03%)
Aug 03, 2021 23.93 23.93 22.95 23.58 8,569,763 -0.19(-0.80%)
Aug 02, 2021 24.19 24.24 23.45 23.77 7,883,758 +0.05(+0.21%)
Jul 30, 2021 22.95 24.23 22.94 23.72 11,144,845 +0.37(+1.58%)
Jul 29, 2021 24.54 24.70 23.25 23.35 10,466,406 -0.73(-3.03%)
Jul 28, 2021 25.71 26.20 23.98 24.08 12,543,513 -1.10(-4.37%)
Jul 27, 2021 27.49 27.55 25.11 25.18 16,164,339 -1.65(-6.15%)
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.