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 (%)
Jul 30, 2021 6.070 6.550 6.060 6.240 8,250,560 +0.04(+0.65%)
Jul 29, 2021 6.600 6.630 6.170 6.200 12,667,374 -0.36(-5.49%)
Jul 28, 2021 6.780 6.780 6.550 6.560 10,284,836 -0.03(-0.46%)
Jul 27, 2021 7.400 7.400 6.550 6.590 12,433,629 -0.70(-9.60%)
Jul 26, 2021 7.300 8.040 7.240 7.290 15,003,451 -0.19(-2.54%)
Jul 23, 2021 8.130 8.160 7.430 7.480 7,137,720 -0.71(-8.67%)
Jul 22, 2021 8.480 8.550 8.180 8.190 2,507,863 -0.33(-3.87%)
Jul 21, 2021 8.510 8.985 8.480 8.520 2,718,309 -0.07(-0.81%)
Jul 20, 2021 8.310 8.670 8.100 8.590 2,566,521 +0.28(+3.37%)
Jul 19, 2021 8.280 8.565 7.930 8.310 4,462,546 -0.23(-2.69%)
Jul 16, 2021 8.620 9.029 8.410 8.540 5,697,333 -0.35(-3.94%)
Jul 15, 2021 8.020 9.350 7.920 8.890 10,890,459 +0.81(+10.02%)
Jul 14, 2021 8.560 8.670 7.910 8.080 9,394,204 -0.67(-7.66%)
Jul 13, 2021 8.750 8.810 8.360 8.750 4,142,886 -0.11(-1.24%)
Jul 12, 2021 8.940 9.000 8.550 8.860 2,619,500 -0.08(-0.89%)
Jul 09, 2021 9.020 9.075 8.760 8.940 3,549,935 +0.05(+0.56%)
Jul 08, 2021 8.580 8.930 8.420 8.890 4,431,918 +0.33(+3.86%)
Jul 07, 2021 9.240 9.280 8.510 8.560 6,785,917 -0.75(-8.06%)
Jul 06, 2021 9.340 9.680 9.250 9.310 3,666,363 +0.08(+0.87%)
Jul 02, 2021 10.34 10.46 8.560 9.230 15,098,099 -1.12(-10.82%)
Jul 01, 2021 11.13 11.19 10.19 10.35 5,967,648 -0.71(-6.42%)
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%)
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.