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 (%)
Oct 29, 2021 5.070 5.339 5.050 5.170 4,803,474 +0.01(+0.19%)
Oct 28, 2021 4.840 5.325 4.820 5.160 9,413,343 +0.36(+7.50%)
Oct 27, 2021 5.010 5.110 4.780 4.800 4,530,713 -0.21(-4.19%)
Oct 26, 2021 5.020 5.010 9,207,663 -0.01(-0.20%)
Oct 25, 2021 4.790 5.065 4.730 5.020 7,218,117 +0.24(+5.02%)
Oct 22, 2021 5.010 4.640 4.780 12,471,556 -0.29(-5.72%)
Oct 21, 2021 5.020 5.289 4.995 5.070 4,953,213 +0.00(+0.00%)
Oct 20, 2021 5.030 5.100 4.950 5.070 4,671,440 +0.00(+0.00%)
Oct 19, 2021 4.970 5.120 4.860 5.070 6,049,127 +0.15(+3.05%)
Oct 18, 2021 5.000 5.030 4.820 4.920 6,488,876 -0.09(-1.80%)
Oct 15, 2021 5.150 5.215 4.960 5.010 5,460,062 -0.13(-2.53%)
Oct 14, 2021 5.250 5.340 5.090 5.140 4,926,918 -0.09(-1.72%)
Oct 13, 2021 5.220 5.300 5.070 5.230 5,233,772 +0.11(+2.15%)
Oct 12, 2021 4.810 5.220 4.760 5.120 7,550,228 +0.34(+7.11%)
Oct 11, 2021 4.890 4.959 4.760 4.780 6,544,974 -0.11(-2.25%)
Oct 08, 2021 5.100 5.115 4.830 4.890 8,420,325 -0.15(-2.98%)
Oct 07, 2021 5.160 5.340 4.961 5.040 8,146,971 -0.03(-0.59%)
Oct 06, 2021 4.990 5.180 4.960 5.070 8,897,067 -0.13(-2.50%)
Oct 05, 2021 5.420 5.621 5.100 5.200 25,843,452 -0.65(-11.11%)
Oct 04, 2021 6.440 6.540 5.835 5.850 14,683,098 -0.68(-10.41%)
Oct 01, 2021 8.790 8.810 6.460 6.530 35,672,488 -1.45(-18.17%)
Sep 30, 2021 7.880 8.920 7.690 7.980 32,290,856 +0.62(+8.42%)
Sep 29, 2021 7.200 7.660 7.150 7.360 7,543,133 +0.17(+2.36%)
Sep 28, 2021 7.760 8.105 7.100 7.190 7,769,966 -0.59(-7.58%)
Sep 27, 2021 7.320 7.865 7.090 7.780 7,474,858 +0.21(+2.77%)
Sep 24, 2021 7.310 7.995 7.256 7.570 8,856,871 +0.14(+1.88%)
Sep 23, 2021 6.880 7.515 6.861 7.430 9,134,567 +0.59(+8.63%)
Sep 22, 2021 6.800 6.910 6.660 6.840 4,121,363 -0.03(-0.44%)
Sep 21, 2021 6.600 6.960 6.572 6.870 5,380,634 +0.34(+5.21%)
Sep 20, 2021 6.800 6.910 6.500 6.530 5,372,602 -0.53(-7.51%)
Sep 17, 2021 6.680 7.060 6.642 7.060 10,020,711 +0.33(+4.90%)
Sep 16, 2021 6.650 6.850 6.510 6.730 6,670,627 -0.11(-1.61%)
Sep 15, 2021 6.380 7.230 6.350 6.840 14,552,650 +0.44(+6.87%)
Sep 14, 2021 6.430 6.590 6.260 6.400 5,368,763 -0.05(-0.78%)
Sep 13, 2021 6.140 6.540 5.960 6.450 8,208,018 +0.27(+4.37%)
Sep 10, 2021 6.310 6.420 6.135 6.180 3,309,472 -0.14(-2.22%)
Sep 09, 2021 6.120 6.420 6.031 6.320 4,270,972 +0.14(+2.27%)
Sep 08, 2021 6.360 6.390 6.030 6.180 5,149,390 -0.22(-3.44%)
Sep 07, 2021 6.270 6.590 6.250 6.400 4,778,662 +0.15(+2.40%)
Sep 03, 2021 6.510 6.510 6.140 6.250 6,203,853 -0.29(-4.43%)
Sep 02, 2021 6.520 6.675 6.460 6.540 5,119,959 +0.04(+0.62%)
Sep 01, 2021 6.520 6.860 6.450 6.500 11,617,652 -0.08(-1.22%)
Aug 31, 2021 6.450 6.730 6.320 6.580 7,320,601 +0.11(+1.70%)
Aug 30, 2021 6.510 6.570 6.120 6.470 8,371,785 -0.02(-0.31%)
Aug 27, 2021 6.351 6.790 6.165 6.490 20,047,760 +0.00(+0.00%)
Aug 26, 2021 6.670 7.790 6.320 6.490 137,572,016 +0.98(+17.79%)
Aug 25, 2021 5.690 5.760 5.350 5.510 7,352,959 -0.24(-4.17%)
Aug 24, 2021 5.550 5.785 5.425 5.750 6,490,790 +0.23(+4.17%)
Aug 23, 2021 5.280 5.530 5.180 5.520 5,637,322 +0.29(+5.54%)
Aug 20, 2021 4.860 5.520 4.810 5.230 13,542,911 +0.46(+9.64%)
Aug 19, 2021 5.160 5.245 4.770 4.770 12,348,144 -0.50(-9.49%)
Aug 18, 2021 5.570 5.590 5.150 5.270 8,028,627 -0.22(-4.01%)
Aug 17, 2021 5.350 5.510 5.205 5.490 7,843,854 +0.04(+0.73%)
Aug 16, 2021 5.350 5.490 5.060 5.450 8,258,632 +0.08(+1.49%)
Aug 13, 2021 5.750 5.760 5.050 5.370 15,466,859 -0.37(-6.45%)
Aug 12, 2021 6.160 6.360 5.550 5.740 22,201,438 +0.16(+2.87%)
Aug 11, 2021 5.850 5.890 5.430 5.580 15,822,179 -0.25(-4.29%)
Aug 10, 2021 6.030 6.230 5.800 5.830 9,042,397 -0.14(-2.35%)
Aug 09, 2021 5.890 6.110 5.690 5.970 9,572,092 +0.04(+0.67%)
Aug 06, 2021 6.000 6.060 5.835 5.930 6,653,470 -0.06(-1.00%)
Aug 05, 2021 5.940 6.095 5.850 5.990 6,594,095 +0.07(+1.18%)
Aug 04, 2021 5.950 6.190 5.780 5.920 9,516,075 -0.02(-0.34%)
Aug 03, 2021 6.310 6.334 5.830 5.940 11,120,374 -0.43(-6.75%)
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.