Yahoo

Mail

Singapore markets close in 5 hours 14 minutes

Straits Times Index
3,236.35
+45.64(+1.43%)
Nikkei
26,712.36
+309.52(+1.17%)
Hang Seng
20,508.05
+387.37(+1.93%)
FTSE 100
7,302.74
-135.35(-1.82%)
BTC-USD
30,173.71
+955.75(+3.27%)
CMC Crypto 200
672.23
+20.00(+3.07%)

COMPANIES

TSMC considers building multibillion-dollar chip plant in Singapore: WSJ

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

19.27

+1.91

(+11.00%)

At close: 04:00PM EDT

19.45

+0.18

(+0.93%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 May 2022	17.75	19.93	17.46	19.27	19.27	39,551,600
18 May 2022	17.58	18.41	17.07	17.36	17.36	22,487,200
17 May 2022	17.51	18.39	17.27	17.85	17.85	18,908,000
16 May 2022	18.03	18.54	17.24	17.36	17.36	18,649,800
13 May 2022	16.25	18.33	16.25	18.01	18.01	38,781,300
12 May 2022	13.57	16.42	13.25	15.69	15.69	42,817,000
11 May 2022	15.87	15.96	13.67	13.86	13.86	44,037,600
10 May 2022	17.27	17.27	15.35	15.95	15.95	31,561,900
09 May 2022	17.33	17.44	16.18	16.35	16.35	41,346,700
06 May 2022	18.56	19.08	17.43	18.15	18.15	25,339,100
05 May 2022	19.91	19.92	18.35	18.85	18.85	22,846,500
04 May 2022	19.33	20.30	18.71	20.26	20.26	20,505,900
03 May 2022	18.96	19.68	18.81	19.60	19.60	16,090,800
02 May 2022	18.08	19.10	17.65	19.06	19.06	19,301,500
29 Apr 2022	18.88	19.49	18.02	18.08	18.08	18,994,800
28 Apr 2022	18.44	19.05	17.50	18.89	18.89	25,110,300
27 Apr 2022	18.68	18.70	17.99	18.07	18.07	29,054,500
26 Apr 2022	19.25	19.34	17.61	17.64	17.64	39,892,400
25 Apr 2022	18.97	19.48	18.76	19.33	19.33	23,859,400
22 Apr 2022	19.64	20.01	18.91	19.11	19.11	22,323,900
21 Apr 2022	21.32	21.87	19.48	19.55	19.55	23,924,900
20 Apr 2022	21.20	21.28	20.61	20.87	20.87	13,957,000
19 Apr 2022	20.22	21.44	19.80	21.41	21.41	18,312,700
18 Apr 2022	20.98	21.11	19.86	20.32	20.32	21,821,400
14 Apr 2022	21.88	22.08	20.91	21.01	21.01	18,858,000
13 Apr 2022	21.33	22.13	20.83	22.05	22.05	22,126,100
12 Apr 2022	22.38	22.69	21.10	21.29	21.29	21,902,600
11 Apr 2022	21.63	22.65	21.10	21.70	21.70	20,100,100
08 Apr 2022	22.06	22.34	21.55	21.67	21.67	15,131,100
07 Apr 2022	23.10	23.22	21.46	22.32	22.32	21,277,000
06 Apr 2022	23.60	23.60	22.61	22.99	22.99	19,407,100
05 Apr 2022	25.21	26.16	23.65	23.73	23.73	21,146,400
04 Apr 2022	24.66	25.43	24.64	25.21	25.21	17,025,800
01 Apr 2022	25.39	25.56	24.26	24.55	24.55	17,175,000
31 Mar 2022	26.54	26.55	25.25	25.40	25.40	17,399,100
30 Mar 2022	27.18	28.14	26.20	26.50	26.50	21,638,400
29 Mar 2022	25.56	27.60	25.46	27.36	27.36	33,667,100
28 Mar 2022	25.34	25.95	24.64	25.38	25.38	18,224,200
25 Mar 2022	25.94	26.06	24.52	25.16	25.16	17,276,700
24 Mar 2022	26.01	26.57	25.03	26.25	26.25	14,925,200
23 Mar 2022	26.50	26.81	25.71	25.90	25.90	20,981,200
22 Mar 2022	25.45	27.25	25.12	26.65	26.65	30,663,400
21 Mar 2022	25.85	26.20	24.82	25.39	25.39	17,521,300
18 Mar 2022	24.94	26.15	24.65	25.67	25.67	34,740,300
17 Mar 2022	23.32	24.93	22.85	24.65	24.65	21,491,200
16 Mar 2022	22.13	23.90	22.13	23.62	23.62	28,443,700
15 Mar 2022	21.50	22.03	20.49	21.98	21.98	20,404,200
14 Mar 2022	22.63	23.25	21.31	21.55	21.55	21,366,200
11 Mar 2022	24.05	24.23	22.81	22.92	22.92	18,824,700
10 Mar 2022	24.91	24.91	23.51	24.21	24.21	16,508,800
09 Mar 2022	25.13	25.53	24.75	25.26	25.26	18,168,800
08 Mar 2022	22.85	25.71	22.61	24.24	24.24	33,349,600
07 Mar 2022	22.94	24.41	22.90	23.17	23.17	35,110,300
04 Mar 2022	22.62	23.73	22.01	22.63	22.63	33,216,500
03 Mar 2022	24.49	24.52	22.41	22.63	22.63	28,893,100
02 Mar 2022	24.72	24.77	23.60	24.58	24.58	24,038,200
01 Mar 2022	24.49	25.75	23.38	24.99	24.99	62,757,700
28 Feb 2022	26.74	29.05	26.17	28.98	28.98	51,761,800
25 Feb 2022	25.44	27.00	24.56	26.35	26.35	28,287,200
24 Feb 2022	22.01	25.44	21.77	25.28	25.28	35,062,700
23 Feb 2022	25.76	26.19	23.80	23.97	23.97	27,159,600
22 Feb 2022	25.76	27.28	24.94	25.51	25.51	32,634,500
18 Feb 2022	27.83	28.28	25.78	26.59	26.59	28,475,100
17 Feb 2022	28.44	30.12	27.92	28.11	28.11	24,810,600
16 Feb 2022	28.33	29.18	27.86	29.00	29.00	15,842,000
15 Feb 2022	28.11	28.89	27.62	28.87	28.87	22,330,300
14 Feb 2022	25.81	28.41	25.68	27.44	27.44	41,217,500
11 Feb 2022	27.52	28.20	25.61	25.84	25.84	28,761,800
10 Feb 2022	27.65	29.40	27.44	27.91	27.91	24,458,300
09 Feb 2022	27.77	28.94	27.59	28.83	28.83	21,808,600
08 Feb 2022	26.80	27.63	25.89	27.43	27.43	19,193,200
07 Feb 2022	27.61	28.33	26.40	26.97	26.97	22,540,000
04 Feb 2022	26.98	27.85	26.21	27.55	27.55	20,394,500
03 Feb 2022	26.50	28.59	26.29	26.95	26.95	30,180,400
02 Feb 2022	29.23	29.96	27.40	27.68	27.68	35,301,500
01 Feb 2022	30.52	30.85	28.62	29.96	29.96	38,972,300
31 Jan 2022	28.11	29.48	27.42	29.39	29.39	41,743,100
28 Jan 2022	28.06	28.43	25.63	27.15	27.15	66,779,500
27 Jan 2022	33.85	33.91	28.39	28.70	28.70	67,318,200
26 Jan 2022	36.29	36.88	32.99	33.41	33.41	51,058,100
25 Jan 2022	36.63	37.55	35.22	35.46	35.46	27,029,100
24 Jan 2022	36.14	37.88	34.12	37.75	37.75	45,173,000
21 Jan 2022	39.03	39.98	37.19	37.75	37.75	38,254,000
20 Jan 2022	41.51	42.95	38.69	38.72	38.72	45,831,900
19 Jan 2022	39.48	42.44	39.44	40.03	40.03	36,994,600
18 Jan 2022	40.68	41.28	39.00	39.21	39.21	29,511,500
14 Jan 2022	40.97	43.40	40.95	42.22	42.22	33,308,400
13 Jan 2022	45.73	46.29	41.36	41.41	41.41	36,293,100
12 Jan 2022	45.74	47.59	44.03	45.43	45.43	49,592,700
11 Jan 2022	41.81	45.48	41.49	45.47	45.47	60,554,200
10 Jan 2022	40.63	43.17	40.43	41.72	41.72	44,353,300
07 Jan 2022	37.51	43.29	37.50	41.98	41.98	78,419,600
06 Jan 2022	36.45	38.58	33.76	38.22	38.22	58,375,500
05 Jan 2022	38.68	39.06	36.13	36.68	36.68	43,318,800
04 Jan 2022	40.75	41.29	38.38	39.41	39.41	30,476,900
03 Jan 2022	38.55	41.76	37.96	40.93	40.93	45,685,100
31 Dec 2021	38.24	39.80	37.85	38.05	38.05	19,562,000
30 Dec 2021	36.68	39.50	36.68	38.75	38.75	36,202,900
29 Dec 2021	36.72	37.16	35.86	36.97	36.97	25,374,700
28 Dec 2021	37.78	38.35	36.75	36.98	36.98	28,441,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,236.35+45.64(+1.43%)

Nikkei26,712.36+309.52(+1.17%)

Hang Seng20,508.05+387.37(+1.93%)

FTSE 1007,302.74-135.35(-1.82%)

BTC-USD30,173.71+955.75(+3.27%)

CMC Crypto 200672.23+20.00(+3.07%)

TSMC considers building multibillion-dollar chip plant in Singapore: WSJ

Lucid Group, Inc. (LCID)

Straits Times Index
3,236.35
+45.64(+1.43%)

Nikkei
26,712.36
+309.52(+1.17%)

Hang Seng
20,508.05
+387.37(+1.93%)

FTSE 100
7,302.74
-135.35(-1.82%)

BTC-USD
30,173.71
+955.75(+3.27%)

CMC Crypto 200
672.23
+20.00(+3.07%)