Yahoo

Mail

Singapore markets closed

Straits Times Index
3,166.27
-55.25(-1.72%)
Nikkei
28,751.62
-747.66(-2.53%)
Hang Seng
24,080.52
-659.64(-2.67%)
FTSE 100
7,044.03
-266.34(-3.64%)
BTC-USD
55,164.79
+778.89(+1.43%)
CMC Crypto 200
1,365.60
-89.82(-6.17%)

COVID-19

BlackRock to pay Singapore, Hong Kong staff US$2,000 for quarantine

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

51.72-0.85 (-1.62%)

At close: 1:00PM EST

51.00 -0.72 (-1.39%)
After hours: 04:59PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	49.45	52.37	49.41	51.72	51.72	36,708,000
24 Nov 2021	51.74	53.50	49.83	52.57	52.57	61,225,300
23 Nov 2021	51.67	54.33	49.52	52.44	52.44	87,998,800
22 Nov 2021	53.03	57.44	50.08	51.12	51.12	130,761,800
19 Nov 2021	47.16	55.40	47.15	55.21	55.21	166,276,500
18 Nov 2021	49.03	49.67	43.00	47.05	47.05	131,634,800
17 Nov 2021	56.20	57.75	50.31	52.55	52.55	198,386,200
16 Nov 2021	49.93	55.68	46.51	55.52	55.52	248,654,600
15 Nov 2021	44.60	46.14	43.41	44.88	44.88	77,111,000
12 Nov 2021	44.00	45.19	42.74	43.93	43.93	40,899,600
11 Nov 2021	42.75	45.75	41.74	44.98	44.98	69,846,300
10 Nov 2021	42.30	45.00	39.34	40.75	40.75	79,342,800
09 Nov 2021	47.48	48.04	42.15	44.78	44.78	90,177,700
08 Nov 2021	43.54	47.87	43.04	45.92	45.92	154,195,400
05 Nov 2021	37.50	41.92	36.17	41.80	41.80	111,647,500
04 Nov 2021	37.38	37.70	36.07	37.12	37.12	40,730,400
03 Nov 2021	34.23	37.38	34.23	36.54	36.54	61,133,700
02 Nov 2021	34.56	35.39	33.02	35.13	35.13	75,032,500
01 Nov 2021	39.99	40.17	35.73	36.53	36.53	121,435,300
29 Oct 2021	38.25	41.60	35.43	36.99	36.99	221,097,400
28 Oct 2021	28.54	39.78	28.08	35.48	35.48	377,220,900
27 Oct 2021	27.69	28.94	26.73	27.02	27.02	52,224,600
26 Oct 2021	26.85	28.20	26.05	26.38	26.38	40,979,500
25 Oct 2021	24.88	27.40	24.70	26.85	26.85	53,941,800
22 Oct 2021	24.03	24.19	23.41	24.11	24.11	16,384,000
21 Oct 2021	24.30	25.05	24.04	24.46	24.46	21,810,300
20 Oct 2021	24.76	25.27	24.14	24.24	24.24	15,462,900
19 Oct 2021	25.41	25.61	24.48	24.73	24.73	16,034,700
18 Oct 2021	23.99	25.66	23.97	25.34	25.34	26,182,800
15 Oct 2021	23.84	24.22	23.43	24.08	24.08	14,869,600
14 Oct 2021	22.51	24.10	22.50	24.01	24.01	20,756,100
13 Oct 2021	22.85	23.02	22.11	22.59	22.59	20,437,400
12 Oct 2021	23.14	23.65	22.66	23.06	23.06	23,871,700
11 Oct 2021	23.63	23.64	22.68	22.87	22.87	21,974,500
08 Oct 2021	24.32	24.53	23.04	23.23	23.23	24,947,500
07 Oct 2021	24.55	24.72	24.04	24.38	24.38	17,543,500
06 Oct 2021	23.55	24.55	23.41	24.29	24.29	19,270,700
05 Oct 2021	24.18	24.78	23.86	24.02	24.02	21,742,700
04 Oct 2021	24.76	25.03	23.53	24.14	24.14	28,779,600
01 Oct 2021	25.51	25.75	24.21	24.61	24.61	30,696,100
30 Sep 2021	27.12	27.14	25.09	25.38	25.38	46,844,000
29 Sep 2021	26.45	28.39	26.01	26.28	26.28	120,691,800
28 Sep 2021	25.97	26.41	24.15	24.54	24.54	38,136,600
27 Sep 2021	25.86	27.27	25.74	25.89	25.89	44,696,200
24 Sep 2021	25.26	25.66	24.39	25.43	25.43	26,633,600
23 Sep 2021	25.57	26.13	24.62	25.42	25.42	38,764,900
22 Sep 2021	27.74	28.21	24.28	24.95	24.95	87,320,500
21 Sep 2021	24.78	27.93	24.57	26.81	26.81	114,795,900
20 Sep 2021	22.02	24.22	21.66	24.07	24.07	68,143,000
17 Sep 2021	22.42	23.51	21.90	22.96	22.96	104,115,600
16 Sep 2021	20.84	21.60	20.36	21.17	21.17	45,927,400
15 Sep 2021	19.37	20.16	19.05	19.91	19.91	32,280,700
14 Sep 2021	19.19	19.74	18.70	18.95	18.95	24,118,300
13 Sep 2021	20.26	20.59	19.66	20.06	20.06	15,778,400
10 Sep 2021	20.18	20.62	19.90	19.93	19.93	16,109,600
09 Sep 2021	19.22	20.06	19.09	19.85	19.85	21,788,600
08 Sep 2021	19.93	20.03	18.70	18.93	18.93	20,956,100
07 Sep 2021	19.80	19.95	19.01	19.89	19.89	19,835,100
03 Sep 2021	18.83	19.76	18.67	19.56	19.56	25,236,700
02 Sep 2021	18.44	18.92	18.00	18.66	18.66	38,386,700
01 Sep 2021	16.12	18.44	16.12	17.79	17.79	149,298,700
31 Aug 2021	20.28	20.68	19.92	19.96	19.96	11,454,700
30 Aug 2021	20.85	20.88	19.86	20.63	20.63	14,999,200
27 Aug 2021	21.45	21.53	20.90	21.03	21.03	11,861,500
26 Aug 2021	21.84	22.07	21.40	21.48	21.48	9,094,900
25 Aug 2021	22.25	22.50	21.77	21.81	21.81	11,667,300
24 Aug 2021	21.94	22.97	21.78	22.83	22.83	10,277,900
23 Aug 2021	22.01	22.11	21.42	21.65	21.65	7,098,600
20 Aug 2021	21.75	22.10	21.60	21.67	21.67	5,264,400
19 Aug 2021	22.18	22.61	21.51	21.71	21.71	6,603,900
18 Aug 2021	22.93	22.93	22.15	22.55	22.55	5,873,900
17 Aug 2021	22.24	22.77	22.13	22.56	22.56	7,077,000
16 Aug 2021	23.05	23.32	22.43	22.83	22.83	7,508,600
13 Aug 2021	23.71	24.25	23.42	23.48	23.48	5,858,300
12 Aug 2021	24.31	24.50	23.81	23.85	23.85	7,499,600
11 Aug 2021	24.97	25.00	24.02	24.47	24.47	8,009,100
10 Aug 2021	23.88	25.24	23.70	24.46	24.46	11,923,600
09 Aug 2021	23.40	23.62	23.03	23.50	23.50	6,489,600
06 Aug 2021	22.93	23.91	22.80	23.38	23.38	7,659,900
05 Aug 2021	22.92	23.29	22.70	22.75	22.75	6,573,600
04 Aug 2021	23.48	23.49	22.54	22.63	22.63	7,015,100
03 Aug 2021	23.93	23.95	22.95	23.58	23.58	8,579,400
02 Aug 2021	24.19	24.24	23.45	23.77	23.77	7,894,400
30 Jul 2021	22.95	24.23	22.94	23.72	23.72	11,096,000
29 Jul 2021	24.54	24.70	23.25	23.35	23.35	10,494,600
28 Jul 2021	25.71	26.20	23.98	24.08	24.08	12,580,400
27 Jul 2021	27.49	27.55	25.11	25.18	25.18	16,184,100
26 Jul 2021	25.24	29.03	24.32	26.83	26.83	31,573,200
23 Jul 2021	24.02	24.55	22.55	24.25	24.25	17,905,600
22 Jul 2021	23.33	24.18	22.30	22.90	22.90	11,069,800
21 Jul 2021	24.48	24.93	22.66	23.43	23.43	12,470,200
20 Jul 2021	22.81	24.74	22.15	24.28	24.28	12,194,500
19 Jul 2021	21.99	22.66	20.90	22.20	22.20	10,564,400
16 Jul 2021	23.40	23.85	22.30	22.79	22.79	8,912,900
15 Jul 2021	24.00	24.33	22.56	22.96	22.96	10,345,300
14 Jul 2021	25.40	25.70	23.77	23.79	23.79	12,667,100
13 Jul 2021	26.53	27.11	25.77	25.91	25.91	8,561,500
12 Jul 2021	25.91	27.40	25.71	26.85	26.85	12,657,400
09 Jul 2021	25.34	26.37	25.24	25.55	25.55	7,230,200
08 Jul 2021	23.99	25.55	23.54	24.96	24.96	9,235,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,166.27-55.25(-1.72%)

Nikkei28,751.62-747.66(-2.53%)

Hang Seng24,080.52-659.64(-2.67%)

FTSE 1007,044.03-266.34(-3.64%)

BTC-USD55,164.79+778.89(+1.43%)

CMC Crypto 2001,365.60-89.82(-6.17%)

BlackRock to pay Singapore, Hong Kong staff US$2,000 for quarantine

Lucid Group, Inc. (LCID)

Straits Times Index
3,166.27
-55.25(-1.72%)

Nikkei
28,751.62
-747.66(-2.53%)

Hang Seng
24,080.52
-659.64(-2.67%)

FTSE 100
7,044.03
-266.34(-3.64%)

BTC-USD
55,164.79
+778.89(+1.43%)

CMC Crypto 200
1,365.60
-89.82(-6.17%)