Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lordstown Motors Corp (NQ: RIDE )

2.200 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 11.21 11.45 11.04 11.06 3,451,814 -0.27(-2.38%)
Jun 29, 2021 11.53 11.65 11.14 11.33 5,423,106 -0.46(-3.90%)
Jun 28, 2021 10.90 11.88 10.87 11.79 6,774,093 +0.79(+7.18%)
Jun 25, 2021 11.12 11.20 10.73 11.00 22,369,404 +0.02(+0.18%)
Jun 24, 2021 11.35 11.67 10.86 10.98 8,334,938 -0.20(-1.79%)
Jun 23, 2021 10.37 11.43 10.32 11.18 8,780,153 +0.87(+8.44%)
Jun 22, 2021 10.01 10.53 9.970 10.31 6,423,294 +0.24(+2.38%)
Jun 21, 2021 10.44 10.65 9.910 10.07 10,744,107 -0.58(-5.45%)
Jun 18, 2021 10.19 10.88 10.14 10.65 9,261,990 +0.34(+3.30%)
Jun 17, 2021 10.06 11.07 10.03 10.31 12,753,364 -0.47(-4.36%)
Jun 16, 2021 10.05 10.79 9.950 10.78 12,651,026 +0.47(+4.56%)
Jun 15, 2021 9.260 10.64 9.050 10.31 41,516,980 +1.05(+11.34%)
Jun 14, 2021 9.390 9.850 8.910 9.260 35,051,920 -2.15(-18.84%)
Jun 11, 2021 10.61 11.60 10.59 11.41 9,530,171 +0.81(+7.64%)
Jun 10, 2021 10.77 11.41 10.32 10.60 10,358,334 -0.63(-5.61%)
Jun 09, 2021 10.12 12.87 8.882 11.23 69,001,448 +0.01(+0.09%)
Jun 08, 2021 13.64 15.80 10.26 11.22 39,447,904 -2.18(-16.27%)
Jun 07, 2021 12.38 13.89 12.36 13.40 9,725,443 +0.88(+7.03%)
Jun 04, 2021 13.06 13.40 12.36 12.52 7,190,361 -0.63(-4.79%)
Jun 03, 2021 12.86 14.73 12.58 13.15 21,276,796 +0.78(+6.31%)
Jun 02, 2021 10.44 12.37 10.31 12.37 14,299,768 +2.04(+19.75%)
Jun 01, 2021 9.850 10.65 9.850 10.33 4,903,684 +0.43(+4.34%)
May 28, 2021 10.49 11.25 9.860 9.900 8,433,431 -0.65(-6.16%)
May 27, 2021 9.460 10.63 9.400 10.55 12,203,413 +1.11(+11.76%)
May 26, 2021 8.750 9.800 8.675 9.440 8,170,759 +0.49(+5.47%)
May 25, 2021 8.170 9.100 7.880 8.950 18,345,584 -0.72(-7.45%)
May 24, 2021 9.600 9.970 9.200 9.670 9,443,358 +0.09(+0.94%)
May 21, 2021 9.300 10.30 9.150 9.580 12,193,198 -0.12(-1.24%)
May 20, 2021 10.38 10.74 9.520 9.700 21,278,520 -1.75(-15.28%)
May 19, 2021 9.830 11.65 9.610 11.45 42,488,472 +1.36(+13.48%)
May 18, 2021 8.490 10.95 8.460 10.09 34,016,024 +1.69(+20.12%)
May 17, 2021 7.270 8.950 7.100 8.400 13,379,974 +1.07(+14.60%)
May 14, 2021 7.070 7.400 6.860 7.330 7,442,509 +0.35(+5.01%)
May 13, 2021 7.310 7.385 6.700 6.980 6,304,434 -0.23(-3.19%)
May 12, 2021 7.510 7.760 7.150 7.210 4,408,716 -0.55(-7.09%)
May 11, 2021 6.810 7.780 6.690 7.760 8,228,175 +0.39(+5.29%)
May 10, 2021 7.990 8.000 7.340 7.370 7,926,719 -0.62(-7.76%)
May 07, 2021 8.080 8.510 7.840 7.990 7,364,724 -0.07(-0.87%)
May 06, 2021 8.560 8.600 7.870 8.060 6,551,336 -0.58(-6.71%)
May 05, 2021 8.920 8.960 8.530 8.640 3,991,773 -0.20(-2.26%)
May 04, 2021 8.960 9.150 8.610 8.840 5,605,644 -0.38(-4.12%)
May 03, 2021 9.930 9.980 9.190 9.220 4,283,244 -0.69(-6.96%)
Apr 30, 2021 10.01 10.32 9.880 9.910 2,532,700 -0.30(-2.94%)
Apr 29, 2021 10.32 10.39 9.930 10.21 3,124,000 -0.06(-0.58%)
Apr 28, 2021 10.17 10.45 10.05 10.27 2,571,713 -0.22(-2.10%)
Apr 27, 2021 10.23 10.50 10.00 10.49 3,687,086 +0.27(+2.64%)
Apr 26, 2021 9.870 10.39 9.700 10.22 5,764,661 +0.28(+2.82%)
Apr 23, 2021 9.560 10.06 9.520 9.940 3,468,900 +0.23(+2.37%)
Apr 22, 2021 9.820 10.22 9.190 9.710 9,163,725 -0.05(-0.51%)
Apr 21, 2021 8.980 9.760 8.790 9.760 7,925,081 +0.56(+6.09%)
Apr 20, 2021 9.020 9.400 8.800 9.200 6,225,691 +0.00(+0.00%)
Apr 19, 2021 9.280 9.340 8.900 9.200 11,760,978 -0.82(-8.18%)
Apr 16, 2021 9.850 10.30 9.540 10.02 8,183,000 +0.23(+2.35%)
Apr 15, 2021 10.87 10.94 9.750 9.790 13,955,084 -1.07(-9.85%)
Apr 14, 2021 11.19 11.60 10.81 10.86 7,151,660 -0.01(-0.09%)
Apr 13, 2021 10.73 10.92 10.35 10.87 6,974,780 +0.14(+1.30%)
Apr 12, 2021 11.63 11.63 10.62 10.73 9,732,665 -0.99(-8.45%)
Apr 09, 2021 12.17 12.21 11.55 11.72 5,788,300 -0.60(-4.87%)
Apr 08, 2021 12.00 12.49 11.79 12.32 5,264,838 +0.58(+4.94%)
Apr 07, 2021 12.16 12.63 11.71 11.74 5,535,298 -0.45(-3.69%)
Apr 06, 2021 11.51 12.55 11.32 12.19 7,112,485 +0.62(+5.36%)
Apr 05, 2021 12.38 12.42 11.27 11.57 7,652,814 -0.48(-3.98%)
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.