Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lucid Group Inc (NQ: LCID )

2.520 -0.020 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 2.500 2.670 2.490 2.620 26,090,360 +0.07(+2.75%)
Apr 30, 2024 2.450 2.560 2.420 2.550 18,091,732 +0.05(+2.00%)
Apr 29, 2024 2.510 2.580 2.390 2.500 19,963,696 +0.04(+1.63%)
Apr 26, 2024 2.480 2.530 2.430 2.460 13,041,764 +0.01(+0.41%)
Apr 25, 2024 2.490 2.536 2.400 2.450 14,907,808 -0.10(-3.92%)
Apr 24, 2024 2.530 2.600 2.480 2.550 22,927,556 +0.03(+1.19%)
Apr 23, 2024 2.310 2.540 2.290 2.520 24,669,520 +0.14(+5.88%)
Apr 22, 2024 2.390 2.400 2.310 2.380 20,305,624 -0.07(-2.86%)
Apr 19, 2024 2.410 2.475 2.400 2.450 15,078,174 +0.01(+0.41%)
Apr 18, 2024 2.400 2.550 2.360 2.440 20,740,576 +0.02(+0.83%)
Apr 17, 2024 2.420 2.470 2.400 2.420 12,892,686 +0.02(+0.83%)
Apr 16, 2024 2.400 2.460 2.350 2.400 16,491,570 -0.03(-1.23%)
Apr 15, 2024 2.510 2.520 2.400 2.430 19,355,304 -0.06(-2.41%)
Apr 12, 2024 2.500 2.530 2.420 2.490 18,763,364 -0.01(-0.40%)
Apr 11, 2024 2.670 2.690 2.500 2.500 28,880,144 -0.15(-5.66%)
Apr 10, 2024 2.620 2.680 2.600 2.650 18,464,436 -0.05(-1.85%)
Apr 09, 2024 2.680 2.800 2.620 2.700 20,268,568 +0.06(+2.27%)
Apr 08, 2024 2.650 2.725 2.630 2.640 18,441,084 +0.03(+1.15%)
Apr 05, 2024 2.650 2.670 2.560 2.610 19,341,440 -0.04(-1.51%)
Apr 04, 2024 2.800 2.805 2.600 2.650 30,824,632 -0.10(-3.64%)
Apr 03, 2024 2.740 2.820 2.710 2.750 13,588,533 -0.01(-0.36%)
Apr 02, 2024 2.775 2.790 2.680 2.760 18,621,634 -0.10(-3.50%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.