U.S. markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
5.59+0.06 (+1.08%)
Al cierre: 04:00PM EDT
5.55 -0.04 (-0.72%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
30 sept 2022 - 30 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 sept 20235.605.705.505.595.5930,972,800
28 sept 20235.465.615.345.535.5325,647,200
27 sept 20235.495.565.325.465.4629,318,500
26 sept 20235.185.395.125.315.3129,840,600
25 sept 20235.145.194.975.135.1324,208,500
22 sept 20235.255.335.075.115.1128,400,600
21 sept 20235.355.375.175.175.1731,750,300
20 sept 20235.575.635.455.455.4518,801,000
19 sept 20235.655.675.445.505.5027,866,700
18 sept 20235.875.905.615.645.6427,839,500
15 sept 20236.036.125.865.925.9231,294,200
14 sept 20235.896.065.856.016.0120,299,600
13 sept 20235.895.955.825.875.8712,796,500
12 sept 20235.836.025.745.915.9121,084,200
11 sept 20235.936.025.645.845.8431,971,500
08 sept 20235.996.005.805.845.8425,500,700
07 sept 20236.036.065.926.006.0020,888,800
06 sept 20236.286.386.056.146.1422,673,500
05 sept 20236.296.456.226.306.3023,261,100
01 sept 20236.296.416.186.366.3620,496,400
31 ago 20236.416.426.156.286.2826,180,300
30 ago 20236.256.416.226.366.3616,113,000
29 ago 20236.136.436.046.336.3324,580,000
28 ago 20236.076.205.986.156.1520,720,400
25 ago 20235.896.065.826.026.0225,687,600
24 ago 20236.096.115.805.865.8632,398,800
23 ago 20236.036.206.006.076.0726,033,500
22 ago 20236.246.315.976.076.0729,256,200
21 ago 20236.226.366.166.266.2619,787,900
18 ago 20236.106.246.056.186.1822,324,900
17 ago 20236.386.486.226.236.2325,743,500
16 ago 20236.366.456.256.346.3426,138,800
15 ago 20236.706.806.356.416.4130,110,500
14 ago 20236.546.786.396.776.7725,870,200
11 ago 20236.596.726.496.646.6426,585,000
10 ago 20237.187.206.716.786.7844,069,500
09 ago 20236.987.306.787.087.0852,187,300
08 ago 20236.417.246.207.197.1989,780,000
07 ago 20236.706.716.186.416.4156,650,100
04 ago 20236.956.956.616.626.6233,626,500
03 ago 20236.847.036.826.896.8925,446,500
02 ago 20237.057.096.746.896.8945,789,000
01 ago 20237.477.477.167.277.2737,747,900
31 jul 20237.547.757.417.617.6147,025,200
28 jul 20237.067.546.997.477.4768,241,100
27 jul 20237.257.456.876.896.8942,823,600
26 jul 20236.877.296.867.177.1744,303,400
25 jul 20237.227.286.836.846.8433,519,500
24 jul 20236.907.266.827.177.1741,645,400
21 jul 20237.077.156.676.876.8786,996,200
20 jul 20237.167.166.836.926.9247,132,100
19 jul 20237.147.707.137.257.2566,654,800
18 jul 20237.047.286.947.047.0438,237,800
17 jul 20236.777.116.607.037.0342,128,700
14 jul 20237.137.206.676.706.7054,604,400
13 jul 20237.177.427.107.127.1250,570,500
12 jul 20237.747.897.087.167.16122,623,200
11 jul 20238.008.377.878.128.1257,013,700
10 jul 20237.647.977.247.937.9365,947,500
07 jul 20237.107.737.087.457.4575,751,800
06 jul 20237.227.286.867.087.0844,762,100
05 jul 20237.417.537.157.417.4153,576,800
03 jul 20237.067.447.007.397.3953,572,900
30 jun 20237.027.186.646.896.8973,121,300
29 jun 20236.476.946.416.886.8872,430,500
28 jun 20236.096.546.036.426.4268,546,400
27 jun 20235.796.155.566.106.1074,181,400
26 jun 20236.016.285.555.555.55108,379,600
23 jun 20235.655.755.465.475.4761,875,900
22 jun 20236.076.085.725.735.7347,898,100
21 jun 20236.306.316.006.056.0549,954,100
20 jun 20236.536.586.266.326.3232,733,100
16 jun 20236.616.766.446.486.4845,045,000
15 jun 20236.396.756.336.596.5941,955,500
14 jun 20236.616.666.346.406.4037,444,400
13 jun 20236.376.666.236.556.5564,473,500
12 jun 20236.316.526.236.276.2738,486,000
09 jun 20236.356.406.136.216.2135,792,100
08 jun 20236.636.706.266.286.2850,228,000
07 jun 20236.906.936.406.406.4046,769,200
06 jun 20236.556.916.536.906.9043,033,000
05 jun 20236.596.616.336.596.5935,903,300
02 jun 20236.556.616.396.606.6052,308,100
01 jun 20236.786.826.206.506.50161,052,800
31 may 20237.677.817.497.767.7632,478,100
30 may 20237.958.107.637.717.7113,986,000
26 may 20237.597.997.527.877.8714,426,600
25 may 20237.467.667.387.617.6111,171,000
24 may 20237.467.547.307.497.498,218,900
23 may 20237.527.947.507.557.5514,970,200
22 may 20237.207.767.077.657.6517,459,600
19 may 20237.287.517.137.187.1814,343,700
18 may 20237.177.297.117.297.2910,090,300
17 may 20237.037.246.937.237.2312,650,900
16 may 20237.107.186.976.986.9811,197,100
15 may 20237.087.196.957.177.1711,608,800
12 may 20237.097.186.897.047.0414,018,100
11 may 20237.167.296.957.067.0615,402,300
10 may 20237.367.467.157.167.1618,580,400
09 may 20236.917.356.857.287.2829,222,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...