Lordstown Motors Corp (NQ: RIDE )

1.290 +0.090 (+7.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 1.200 1.350 1.180 1.290 7,940,720 +0.09(+7.50%)
Jan 26, 2023 1.250 1.270 1.170 1.200 4,367,073 -0.02(-1.64%)
Jan 25, 2023 1.200 1.270 1.170 1.220 2,516,816 -0.02(-1.61%)
Jan 24, 2023 1.300 1.310 1.210 1.240 2,504,474 -0.06(-4.62%)
Jan 23, 2023 1.290 1.320 1.230 1.300 5,292,870 +0.00(+0.00%)
Jan 20, 2023 1.200 1.300 1.160 1.300 5,103,630 +0.13(+11.11%)
Jan 19, 2023 1.120 1.200 1.100 1.170 3,006,222 +0.03(+2.63%)
Jan 18, 2023 1.180 1.240 1.140 1.140 3,723,653 -0.04(-3.39%)
Jan 17, 2023 1.130 1.190 1.100 1.180 2,558,370 +0.03(+2.61%)
Jan 13, 2023 1.070 1.150 1.030 1.150 5,007,808 +0.05(+4.55%)
Jan 12, 2023 1.110 1.110 1.010 1.100 4,375,046 +0.02(+1.85%)
Jan 11, 2023 1.040 1.090 1.030 1.080 3,764,836 +0.04(+3.85%)
Jan 10, 2023 0.9400 1.050 0.9160 1.040 7,486,803 +0.10(+10.84%)
Jan 09, 2023 0.9001 0.9889 0.8998 0.9383 18,001,500 +0.05(+5.42%)
Jan 06, 2023 1.050 1.050 0.8700 0.8901 23,439,240 -0.15(-14.41%)
Jan 05, 2023 1.110 1.110 1.040 1.040 3,571,725 -0.11(-9.57%)
Jan 04, 2023 1.130 1.170 1.080 1.150 4,694,433 +0.02(+1.77%)
Jan 03, 2023 1.140 1.210 1.081 1.130 3,543,840 -0.01(-0.88%)
Dec 30, 2022 1.090 1.200 1.080 1.140 4,878,243 +0.03(+2.70%)
Dec 29, 2022 1.050 1.150 1.040 1.110 7,254,296 +0.06(+5.71%)
Dec 28, 2022 1.030 1.050 1.010 1.050 3,405,568 +0.00(+0.00%)
Dec 27, 2022 1.120 1.120 1.023 1.050 4,227,771 -0.09(-7.89%)
Dec 23, 2022 1.110 1.150 1.100 1.140 3,116,696 +0.02(+1.79%)
Dec 22, 2022 1.140 1.160 1.100 1.120 5,150,384 -0.04(-3.45%)
Dec 21, 2022 1.200 1.200 1.120 1.160 3,682,695 -0.03(-2.52%)
Dec 20, 2022 1.160 1.190 1.150 1.190 4,236,369 +0.01(+0.85%)
Dec 19, 2022 1.310 1.320 1.170 1.180 4,152,733 -0.12(-9.23%)
Dec 16, 2022 1.290 1.340 1.280 1.300 5,171,127 +0.03(+2.36%)
Dec 15, 2022 1.280 1.315 1.240 1.270 4,923,530 -0.03(-2.31%)
Dec 14, 2022 1.340 1.350 1.280 1.300 4,939,363 -0.05(-3.70%)
Dec 13, 2022 1.420 1.470 1.320 1.350 4,301,490 -0.03(-2.17%)
Dec 12, 2022 1.370 1.411 1.340 1.380 3,195,237 +0.01(+0.73%)
Dec 09, 2022 1.380 1.450 1.360 1.370 2,639,285 -0.02(-1.44%)
Dec 08, 2022 1.430 1.480 1.380 1.390 4,178,866 -0.03(-2.11%)
Dec 07, 2022 1.500 1.510 1.410 1.420 4,360,160 -0.11(-7.19%)
Dec 06, 2022 1.580 1.590 1.500 1.530 3,146,632 -0.05(-3.16%)
Dec 05, 2022 1.700 1.740 1.540 1.580 9,293,340 -0.14(-8.14%)
Dec 02, 2022 1.630 1.740 1.600 1.720 5,658,991 +0.07(+4.24%)
Dec 01, 2022 1.760 1.760 1.560 1.650 8,332,465 -0.01(-0.60%)
Nov 30, 2022 1.470 1.680 1.470 1.660 12,789,100 +0.23(+16.08%)
Nov 29, 2022 1.420 1.440 1.340 1.430 8,109,684 +0.11(+8.33%)
Nov 28, 2022 1.310 1.355 1.300 1.320 4,414,749 -0.01(-0.75%)
Nov 25, 2022 1.320 1.360 1.320 1.330 1,570,568 -0.01(-0.75%)
Nov 23, 2022 1.340 1.390 1.310 1.340 4,837,884 +0.01(+0.75%)
Nov 22, 2022 1.400 1.400 1.300 1.330 6,344,948 -0.07(-5.00%)
Nov 21, 2022 1.510 1.530 1.380 1.400 6,077,703 -0.12(-7.89%)
Nov 18, 2022 1.610 1.620 1.510 1.520 3,963,091 -0.04(-2.56%)
Nov 17, 2022 1.650 1.660 1.550 1.560 5,291,505 -0.06(-3.70%)
Nov 16, 2022 1.700 1.700 1.620 1.620 3,935,306 -0.09(-5.26%)
Nov 15, 2022 1.790 1.800 1.660 1.710 6,523,326 -0.01(-0.58%)
Nov 14, 2022 1.840 1.840 1.685 1.720 6,039,164 -0.13(-7.03%)
Nov 11, 2022 1.710 1.920 1.680 1.850 11,110,146 +0.14(+8.19%)
Nov 10, 2022 1.720 1.780 1.600 1.710 9,326,908 +0.08(+4.91%)
Nov 09, 2022 1.740 1.750 1.620 1.630 6,079,495 -0.12(-6.86%)
Nov 08, 2022 2.280 2.390 1.660 1.750 42,097,072 -0.10(-5.41%)
Nov 07, 2022 1.930 1.970 1.830 1.850 5,181,940 -0.08(-4.15%)
Nov 04, 2022 1.850 1.950 1.830 1.930 4,477,158 +0.08(+4.32%)
Nov 03, 2022 1.780 1.920 1.771 1.850 3,119,161 +0.05(+2.78%)
Nov 02, 2022 1.840 1.800 2,505,017 -0.04(-2.17%)
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.