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%)
Apr 01, 2021 12.57 12.65 11.86 12.05 8,028,000 +0.28(+2.38%)
Mar 31, 2021 11.74 12.16 11.50 11.77 6,133,199 +0.19(+1.64%)
Mar 30, 2021 11.23 11.60 10.80 11.58 8,602,737 +0.24(+2.12%)
Mar 29, 2021 11.86 11.87 11.04 11.34 7,368,289 -0.53(-4.47%)
Mar 26, 2021 12.48 12.48 11.45 11.87 6,339,100 -0.43(-3.50%)
Mar 25, 2021 11.03 12.38 10.89 12.30 9,985,627 +0.92(+8.08%)
Mar 24, 2021 12.72 12.75 11.33 11.38 11,489,752 -1.21(-9.61%)
Mar 23, 2021 13.30 13.47 12.37 12.59 9,068,757 -0.74(-5.55%)
Mar 22, 2021 13.44 13.84 13.17 13.33 7,290,649 +0.03(+0.23%)
Mar 19, 2021 12.98 13.56 12.60 13.30 12,562,800 +0.29(+2.23%)
Mar 18, 2021 13.85 14.08 12.82 13.01 26,587,106 -2.08(-13.78%)
Mar 17, 2021 14.77 15.23 14.29 15.09 14,040,553 -0.13(-0.85%)
Mar 16, 2021 15.90 16.02 14.78 15.22 11,607,616 -1.00(-6.17%)
Mar 15, 2021 15.32 16.38 14.94 16.22 16,434,574 +1.44(+9.74%)
Mar 12, 2021 14.00 15.54 13.64 14.78 50,813,000 -2.93(-16.54%)
Mar 11, 2021 17.43 17.98 17.00 17.71 6,554,994 +0.71(+4.18%)
Mar 10, 2021 18.50 18.50 16.25 17.00 7,023,991 -0.30(-1.73%)
Mar 09, 2021 17.09 17.75 16.63 17.30 6,363,544 +1.04(+6.40%)
Mar 08, 2021 16.67 18.04 16.11 16.26 6,415,989 -0.51(-3.04%)
Mar 05, 2021 18.07 18.09 14.90 16.77 10,070,100 -1.02(-5.73%)
Mar 04, 2021 19.00 19.07 16.61 17.79 8,107,079 -1.24(-6.52%)
Mar 03, 2021 20.70 20.87 18.77 19.03 5,003,669 -1.56(-7.58%)
Mar 02, 2021 21.39 21.92 20.22 20.59 5,440,583 +0.43(+2.13%)
Mar 01, 2021 20.47 20.59 19.54 20.16 3,648,963 +0.82(+4.24%)
Feb 26, 2021 19.64 19.99 18.35 19.34 6,120,400 -0.40(-2.03%)
Feb 25, 2021 20.61 21.65 19.02 19.74 7,430,472 -1.44(-6.80%)
Feb 24, 2021 20.00 21.39 19.25 21.18 7,766,775 +1.49(+7.57%)
Feb 23, 2021 21.44 21.45 18.61 19.69 17,165,264 -3.05(-13.41%)
Feb 22, 2021 24.51 24.96 22.50 22.74 5,715,707 -2.02(-8.16%)
Feb 19, 2021 24.59 25.68 24.23 24.76 5,584,400 +0.21(+0.86%)
Feb 18, 2021 24.55 25.20 24.05 24.55 5,023,092 -0.19(-0.77%)
Feb 17, 2021 25.42 25.50 23.63 24.74 6,639,067 -0.37(-1.47%)
Feb 16, 2021 27.00 27.40 24.71 25.11 9,699,986 -1.80(-6.69%)
Feb 12, 2021 28.16 28.69 26.50 26.91 14,605,700 -3.84(-12.49%)
Feb 11, 2021 29.50 31.57 28.67 30.75 10,778,157 +1.24(+4.20%)
Feb 10, 2021 27.77 30.86 27.35 29.51 15,179,483 +1.88(+6.80%)
Feb 09, 2021 27.42 27.73 26.35 27.63 4,834,210 +0.23(+0.84%)
Feb 08, 2021 27.06 27.88 26.53 27.40 4,330,082 +0.63(+2.35%)
Feb 05, 2021 28.20 28.37 26.20 26.77 5,550,500 -0.64(-2.33%)
Feb 04, 2021 27.75 28.45 26.60 27.41 6,227,597 +0.16(+0.59%)
Feb 03, 2021 25.05 27.65 24.58 27.25 9,125,515 +2.49(+10.06%)
Feb 02, 2021 26.25 26.26 24.12 24.76 5,711,859 -0.74(-2.90%)
Feb 01, 2021 25.41 25.87 24.67 25.50 4,567,963 +0.32(+1.27%)
Jan 29, 2021 25.64 26.98 24.54 25.18 6,242,600 -0.14(-0.55%)
Jan 28, 2021 26.85 27.33 23.93 25.32 7,244,432 -0.74(-2.84%)
Jan 27, 2021 25.94 30.74 25.40 26.06 16,686,541 -0.39(-1.47%)
Jan 26, 2021 25.09 27.93 24.61 26.45 22,199,728 +3.24(+13.96%)
Jan 25, 2021 23.85 24.63 22.50 23.21 7,868,241 -0.45(-1.90%)
Jan 22, 2021 23.31 24.94 23.07 23.66 4,989,300 -0.35(-1.46%)
Jan 21, 2021 23.39 24.22 22.65 24.01 5,833,728 +0.74(+3.18%)
Jan 20, 2021 24.30 24.69 23.20 23.27 5,564,005 -0.96(-3.96%)
Jan 19, 2021 24.74 24.98 23.30 24.23 5,318,889 +0.00(+0.00%)
Jan 15, 2021 25.21 25.87 23.88 24.23 6,818,900 -1.03(-4.08%)
Jan 14, 2021 26.44 26.48 25.11 25.26 6,783,428 -0.56(-2.17%)
Jan 13, 2021 26.66 28.40 25.70 25.82 15,258,454 +0.37(+1.45%)
Jan 12, 2021 26.35 27.75 24.81 25.45 17,837,904 -1.66(-6.12%)
Jan 11, 2021 22.43 28.70 21.75 27.11 40,752,760 +5.13(+23.34%)
Jan 08, 2021 23.31 23.86 21.16 21.98 14,768,000 -1.31(-5.62%)
Jan 07, 2021 22.39 23.48 22.12 23.29 13,426,952 +1.71(+7.92%)
Jan 06, 2021 21.07 21.90 20.66 21.58 10,645,166 +1.03(+5.01%)
Jan 05, 2021 19.96 20.89 19.90 20.55 5,855,152 +0.17(+0.83%)
Jan 04, 2021 20.34 20.44 19.25 20.38 5,450,590 +0.32(+1.60%)
Dec 31, 2020 20.06 20.06 20.06 8,175,116 -1.46(-6.78%)
Dec 30, 2020 21.10 22.36 21.02 21.52 8,175,116 +0.18(+0.84%)
Dec 29, 2020 21.80 22.20 20.26 21.34 7,031,352 -0.64(-2.91%)
Dec 28, 2020 22.77 23.31 21.25 21.98 16,398,927 +0.24(+1.10%)
Dec 24, 2020 23.39 23.60 21.31 21.74 10,092,200 -0.87(-3.85%)
Dec 23, 2020 21.79 24.17 21.00 22.61 24,292,452 +2.09(+10.19%)
Dec 22, 2020 19.75 21.17 19.72 20.52 13,518,272 +1.17(+6.05%)
Dec 21, 2020 18.51 19.45 18.21 19.35 9,241,981 +0.63(+3.37%)
Dec 18, 2020 19.24 19.48 18.68 18.72 15,109,700 -0.50(-2.60%)
Dec 17, 2020 19.35 19.80 18.86 19.22 9,327,768 -0.14(-0.72%)
Dec 16, 2020 20.71 21.00 19.03 19.36 11,523,156 -1.35(-6.52%)
Dec 15, 2020 19.90 20.85 19.22 20.71 11,224,550 +1.71(+9.00%)
Dec 14, 2020 20.00 20.30 18.96 19.00 7,229,662 -0.58(-2.96%)
Dec 11, 2020 20.37 21.75 19.40 19.58 20,829,400 +1.41(+7.76%)
Dec 10, 2020 18.25 19.20 18.05 18.17 6,715,802 -1.03(-5.36%)
Dec 09, 2020 19.72 20.62 19.00 19.20 6,348,863 -0.17(-0.88%)
Dec 08, 2020 20.82 20.90 19.25 19.37 8,996,065 -0.71(-3.54%)
Dec 07, 2020 21.84 21.90 20.02 20.08 12,402,132 -3.39(-14.44%)
Dec 04, 2020 22.72 24.27 22.00 23.47 3,703,100 +0.48(+2.09%)
Dec 03, 2020 23.00 23.79 22.70 22.99 3,341,144 +0.91(+4.12%)
Dec 02, 2020 20.75 22.70 20.00 22.08 5,627,919 -1.33(-5.68%)
Dec 01, 2020 24.95 25.37 23.20 23.41 3,941,851 -1.19(-4.84%)
Nov 30, 2020 25.89 25.90 23.13 24.60 5,178,985 -1.90(-7.17%)
Nov 27, 2020 27.00 27.15 25.96 26.50 3,047,000 -0.62(-2.29%)
Nov 25, 2020 26.13 28.37 25.85 27.12 4,244,300 -0.25(-0.91%)
Nov 24, 2020 30.08 30.75 26.14 27.37 7,740,632 -1.23(-4.30%)
Nov 23, 2020 27.37 29.41 27.00 28.60 7,362,092 +2.14(+8.09%)
Nov 20, 2020 25.88 27.30 25.58 26.46 6,534,000 +1.02(+4.01%)
Nov 19, 2020 27.97 29.42 25.00 25.44 11,818,428 -2.06(-7.49%)
Nov 18, 2020 26.50 29.70 25.98 27.50 18,250,984 +2.80(+11.34%)
Nov 17, 2020 22.82 25.76 22.25 24.70 13,091,927 +2.15(+9.53%)
Nov 16, 2020 18.89 22.75 18.65 22.55 9,033,163 +4.65(+25.98%)
Nov 13, 2020 17.20 18.19 16.85 17.90 3,281,000 +1.20(+7.19%)
Nov 12, 2020 17.00 17.30 16.63 16.70 2,856,693 -0.64(-3.69%)
Nov 11, 2020 16.82 17.45 16.41 17.34 1,522,708 +0.58(+3.46%)
Nov 10, 2020 17.66 17.70 16.05 16.76 2,563,342 -1.10(-6.16%)
Nov 09, 2020 18.59 18.95 17.29 17.86 3,451,373 -0.03(-0.17%)
Nov 06, 2020 17.91 18.50 16.90 17.89 2,782,000 -0.21(-1.16%)
Nov 05, 2020 17.77 18.50 17.20 18.10 4,249,045 +1.25(+7.42%)
Nov 04, 2020 17.25 18.85 16.55 16.85 9,334,275 +0.86(+5.38%)
Nov 03, 2020 13.61 17.70 13.55 15.99 12,208,908 +2.92(+22.34%)
Nov 02, 2020 13.76 13.95 13.00 13.07 2,116,399 +0.02(+0.15%)
Oct 30, 2020 14.40 14.60 12.80 13.05 3,405,800 -1.69(-11.47%)
Oct 29, 2020 14.74 15.48 14.55 14.74 3,427,431 +0.71(+5.06%)
Oct 28, 2020 14.52 14.87 13.54 14.03 6,398,661 -2.53(-15.28%)
Oct 27, 2020 19.06 19.50 16.50 16.56 5,329,524 -2.41(-12.70%)
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.