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 )

2.450 +0.010 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2023 8.720 9.260 8.715 9.130 23,410,284 +0.37(+4.22%)
Feb 27, 2023 8.500 8.850 8.415 8.760 17,646,654 +0.25(+2.94%)
Feb 24, 2023 8.380 8.550 8.170 8.510 27,562,680 -0.28(-3.19%)
Feb 23, 2023 8.630 8.890 8.100 8.790 66,273,568 -1.19(-11.92%)
Feb 22, 2023 10.04 10.22 9.822 9.980 26,224,028 +0.08(+0.81%)
Feb 21, 2023 10.74 10.74 9.810 9.900 23,406,896 -1.03(-9.42%)
Feb 17, 2023 10.59 10.95 10.35 10.93 15,798,509 +0.30(+2.82%)
Feb 16, 2023 11.00 11.27 10.62 10.63 22,077,238 -0.38(-3.45%)
Feb 15, 2023 10.28 11.07 10.10 11.01 23,200,496 +0.68(+6.58%)
Feb 14, 2023 10.01 10.44 9.830 10.33 17,765,120 +0.13(+1.27%)
Feb 13, 2023 9.960 10.23 9.635 10.20 14,260,872 +0.17(+1.69%)
Feb 10, 2023 10.46 10.46 9.740 10.03 23,229,224 -0.28(-2.72%)
Feb 09, 2023 11.72 11.72 10.20 10.31 33,401,112 -1.22(-10.58%)
Feb 08, 2023 11.46 12.15 11.40 11.53 21,474,572 -0.04(-0.35%)
Feb 07, 2023 11.81 11.88 11.11 11.57 29,125,636 -0.39(-3.26%)
Feb 06, 2023 11.68 12.13 11.60 11.96 26,287,360 +0.33(+2.84%)
Feb 03, 2023 11.70 12.65 11.44 11.63 30,090,804 -0.44(-3.65%)
Feb 02, 2023 12.20 13.04 11.86 12.07 71,338,768 +0.22(+1.90%)
Feb 01, 2023 11.52 12.14 11.08 11.85 41,844,304 +0.16(+1.33%)
Jan 31, 2023 11.53 12.25 11.24 11.69 50,782,376 -0.06(-0.51%)
Jan 30, 2023 13.03 13.08 11.58 11.75 114,040,936 -1.12(-8.70%)
Jan 27, 2023 8.990 17.81 8.910 12.87 208,145,248 +3.87(+43.00%)
Jan 26, 2023 9.300 9.379 8.620 9.000 26,238,280 +0.13(+1.47%)
Jan 25, 2023 8.320 8.880 8.220 8.870 22,318,956 +0.27(+3.14%)
Jan 24, 2023 8.640 9.060 8.520 8.600 25,715,804 -0.22(-2.49%)
Jan 23, 2023 8.000 8.895 7.985 8.820 37,843,668 +1.00(+12.79%)
Jan 20, 2023 7.480 7.820 7.425 7.820 20,804,276 +0.37(+4.97%)
Jan 19, 2023 8.010 8.074 7.400 7.450 29,107,000 -0.71(-8.70%)
Jan 18, 2023 8.190 8.340 7.860 8.160 24,787,620 +0.11(+1.37%)
Jan 17, 2023 8.160 8.320 7.915 8.050 21,936,728 -0.10(-1.23%)
Jan 13, 2023 7.950 8.180 7.750 8.150 29,230,456 -0.15(-1.81%)
Jan 12, 2023 8.380 8.470 7.800 8.300 44,964,216 +0.37(+4.67%)
Jan 11, 2023 7.220 8.000 7.069 7.930 44,425,408 +0.74(+10.29%)
Jan 10, 2023 6.860 7.220 6.730 7.190 25,748,832 +0.41(+6.05%)
Jan 09, 2023 6.490 6.980 6.375 6.780 27,305,028 +0.43(+6.77%)
Jan 06, 2023 6.150 6.430 6.090 6.350 24,539,386 +0.10(+1.60%)
Jan 05, 2023 6.340 6.394 6.170 6.250 21,398,612 -0.23(-3.55%)
Jan 04, 2023 6.250 6.720 6.150 6.480 26,078,172 +0.31(+5.02%)
Jan 03, 2023 6.970 7.070 6.140 6.170 31,338,724 -0.65(-9.46%)
Dec 30, 2022 6.550 6.830 6.515 6.815 22,490,212 +0.12(+1.72%)
Dec 29, 2022 6.600 6.900 6.480 6.700 26,509,806 +0.32(+4.93%)
Dec 28, 2022 6.250 6.640 6.215 6.385 27,910,668 +0.18(+2.98%)
Dec 27, 2022 6.610 6.610 6.180 6.200 35,692,660 -0.50(-7.46%)
Dec 23, 2022 6.880 6.900 6.590 6.700 22,585,066 -0.19(-2.76%)
Dec 22, 2022 7.120 7.170 6.630 6.890 35,093,992 -0.29(-4.04%)
Dec 21, 2022 7.390 7.390 7.150 7.180 26,846,796 -0.05(-0.69%)
Dec 20, 2022 7.570 7.890 7.220 7.230 42,269,704 +0.00(+0.00%)
Dec 19, 2022 7.350 7.370 7.050 7.230 22,434,328 -0.14(-1.90%)
Dec 16, 2022 7.410 7.620 7.185 7.370 41,842,684 -0.08(-1.07%)
Dec 15, 2022 7.710 7.820 7.430 7.450 31,261,146 -0.24(-3.12%)
Dec 14, 2022 7.960 7.970 7.590 7.690 29,772,360 -0.30(-3.75%)
Dec 13, 2022 8.700 8.955 7.940 7.990 40,212,580 -0.29(-3.50%)
Dec 12, 2022 8.540 8.590 8.130 8.280 26,037,188 -0.41(-4.72%)
Dec 09, 2022 8.530 8.690 8.140 8.690 43,064,984 +0.01(+0.17%)
Dec 08, 2022 8.620 8.840 8.405 8.675 24,794,248 +0.07(+0.75%)
Dec 07, 2022 8.500 8.735 8.285 8.610 23,871,588 -0.04(-0.46%)
Dec 06, 2022 9.520 9.520 8.540 8.650 38,996,016 -0.78(-8.27%)
Dec 05, 2022 10.11 10.19 9.400 9.430 25,975,880 -0.72(-7.09%)
Dec 02, 2022 9.640 10.16 9.550 10.15 27,456,348 +0.32(+3.26%)
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.