Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Lucid Group Inc (NQ: LCID )

2.145 -0.035 (-1.61%)
Streaming Delayed Price Updated: 12:13 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 2.180 2.240 2.140 2.180 33,784,744 +0.01(+0.46%)
Nov 27, 2024 2.140 2.200 2.110 2.170 53,963,992 +0.04(+1.64%)
Nov 26, 2024 2.190 2.220 2.120 2.135 51,738,592 -0.04(-1.61%)
Nov 25, 2024 2.120 2.250 2.120 2.170 75,239,576 +0.07(+3.33%)
Nov 22, 2024 2.070 2.150 2.060 2.100 41,267,008 +0.04(+1.94%)
Nov 21, 2024 2.030 2.130 2.000 2.060 62,606,528 +0.03(+1.48%)
Nov 20, 2024 2.090 2.090 2.000 2.030 74,640,016 -0.07(-3.33%)
Nov 19, 2024 2.095 2.150 2.060 2.100 71,464,856 -0.04(-1.87%)
Nov 18, 2024 2.020 2.200 2.010 2.140 100,503,656 +0.13(+6.47%)
Nov 15, 2024 2.060 2.065 1.930 2.010 99,462,824 -0.07(-3.37%)
Nov 14, 2024 2.200 2.220 2.070 2.080 69,033,160 -0.10(-4.59%)
Nov 13, 2024 2.180 2.330 2.140 2.180 84,072,992 +0.04(+1.87%)
Nov 12, 2024 2.320 2.320 2.120 2.140 89,566,904 -0.20(-8.55%)
Nov 11, 2024 2.260 2.410 2.235 2.340 102,545,392 +0.13(+5.88%)
Nov 08, 2024 2.350 2.360 2.100 2.210 103,147,032 -0.01(-0.45%)
Nov 07, 2024 2.200 2.280 2.170 2.220 76,668,728 +0.09(+4.23%)
Nov 06, 2024 2.270 2.270 2.020 2.130 105,445,848 -0.12(-5.33%)
Nov 05, 2024 2.260 2.285 2.230 2.250 39,973,692 +0.01(+0.45%)
Nov 04, 2024 2.240 2.310 2.220 2.240 59,313,200 +0.04(+1.82%)
Nov 01, 2024 2.250 2.260 2.200 2.200 39,051,000 -0.01(-0.45%)
Oct 31, 2024 2.380 2.385 2.200 2.210 72,305,904 -0.14(-5.96%)
Oct 30, 2024 2.400 2.440 2.330 2.350 51,938,872 -0.09(-3.69%)
Oct 29, 2024 2.550 2.550 2.430 2.440 47,410,816 -0.08(-3.17%)
Oct 28, 2024 2.520 2.650 2.510 2.520 48,679,884 +0.02(+0.80%)
Oct 25, 2024 2.500 2.530 2.475 2.500 33,170,914 +0.00(+0.00%)
Oct 24, 2024 2.560 2.560 2.470 2.500 42,905,620 +0.01(+0.40%)
Oct 23, 2024 2.610 2.620 2.470 2.490 50,768,696 -0.12(-4.60%)
Oct 22, 2024 2.570 2.660 2.560 2.610 48,130,648 +0.06(+2.35%)
Oct 21, 2024 2.620 2.630 2.520 2.550 54,886,784 -0.08(-3.04%)
Oct 18, 2024 2.720 2.720 2.550 2.630 80,877,584 -0.06(-2.23%)
Oct 17, 2024 2.740 2.900 2.650 2.690 214,287,216 -0.59(-17.99%)
Oct 16, 2024 3.300 3.330 3.260 3.280 33,901,600 +0.01(+0.31%)
Oct 15, 2024 3.340 3.390 3.260 3.270 20,958,828 -0.06(-1.80%)
Oct 14, 2024 3.380 3.409 3.330 3.330 17,044,386 -0.07(-2.06%)
Oct 11, 2024 3.300 3.420 3.260 3.400 18,524,522 +0.07(+2.10%)
Oct 10, 2024 3.380 3.395 3.280 3.330 19,970,676 -0.06(-1.77%)
Oct 09, 2024 3.440 3.490 3.370 3.390 36,186,056 -0.05(-1.45%)
Oct 08, 2024 3.420 3.490 3.370 3.440 24,350,728 +0.02(+0.58%)
Oct 07, 2024 3.370 3.455 3.350 3.420 27,443,076 +0.08(+2.40%)
Oct 04, 2024 3.430 3.450 3.280 3.340 28,428,814 -0.05(-1.47%)
Oct 03, 2024 3.270 3.410 3.260 3.390 23,604,392 +0.05(+1.50%)
Oct 02, 2024 3.230 3.350 3.200 3.340 30,252,468 +0.08(+2.45%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.