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

Lucid Diagnostics Inc (NQ: LUCD )

0.8905 -0.0164 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Nov 30, 2022 1.960 1.960 1.810 1.860 65,554 -0.09(-4.62%)
Nov 29, 2022 2.010 2.010 1.893 1.950 51,852 -0.07(-3.47%)
Nov 28, 2022 2.060 2.060 1.960 2.020 23,426 -0.04(-1.94%)
Nov 25, 2022 2.040 2.070 1.940 2.060 17,951 +0.08(+4.04%)
Nov 23, 2022 2.120 2.120 1.900 1.980 65,529 +0.05(+2.59%)
Nov 22, 2022 1.980 1.980 1.880 1.930 17,333 -0.05(-2.53%)
Nov 21, 2022 1.950 1.980 1.875 1.980 26,456 +0.07(+3.66%)
Nov 18, 2022 1.850 1.980 1.850 1.910 29,694 +0.00(+0.00%)
Nov 17, 2022 1.790 1.955 1.750 1.910 70,714 +0.01(+0.53%)
Nov 16, 2022 2.000 2.000 1.870 1.900 50,071 -0.10(-5.00%)
Nov 15, 2022 2.120 2.254 1.870 2.000 184,303 -0.27(-11.89%)
Nov 14, 2022 2.270 2.364 2.230 2.270 75,279 +0.04(+1.79%)
Nov 11, 2022 2.160 2.230 2.126 2.230 47,526 +0.11(+5.19%)
Nov 10, 2022 2.140 2.150 2.030 2.120 79,979 -0.01(-0.47%)
Nov 09, 2022 1.840 2.130 1.830 2.130 75,124 +0.28(+15.14%)
Nov 08, 2022 1.840 1.850 1.830 1.850 14,301 +0.00(+0.00%)
Nov 07, 2022 1.840 1.850 1.830 1.850 19,334 -0.01(-0.54%)
Nov 04, 2022 1.800 1.890 1.800 1.860 17,100 +0.02(+1.09%)
Nov 03, 2022 1.830 1.870 1.790 1.840 89,729 -0.02(-1.08%)
Nov 02, 2022 1.940 1.940 1.800 1.860 42,008 -0.02(-1.06%)
Nov 01, 2022 1.950 1.950 1.870 1.880 51,909 -0.04(-2.08%)
Oct 31, 2022 1.890 1.958 1.880 1.920 53,128 +0.05(+2.67%)
Oct 28, 2022 1.800 1.910 1.750 1.870 52,054 +0.07(+3.60%)
Oct 27, 2022 1.890 1.890 1.778 1.805 43,248 -0.07(-3.48%)
Oct 26, 2022 1.860 1.990 1.760 1.870 62,774 +0.01(+0.54%)
Oct 25, 2022 1.830 1.875 1.825 1.860 45,013 +0.08(+4.49%)
Oct 24, 2022 1.850 1.850 1.750 1.780 108,424 -0.04(-2.20%)
Oct 21, 2022 1.790 1.840 1.780 1.820 84,644 +0.00(+0.00%)
Oct 20, 2022 1.800 1.870 1.701 1.820 50,557 +0.02(+1.11%)
Oct 19, 2022 1.890 1.890 1.753 1.800 23,303 -0.05(-2.70%)
Oct 18, 2022 1.850 1.890 1.805 1.850 34,950 +0.05(+2.78%)
Oct 17, 2022 1.730 1.840 1.630 1.800 82,236 +0.09(+5.26%)
Oct 14, 2022 1.730 1.740 1.629 1.710 47,296 -0.01(-0.58%)
Oct 13, 2022 1.770 1.770 1.650 1.720 41,620 -0.01(-0.58%)
Oct 12, 2022 1.770 1.770 1.720 1.730 18,868 -0.01(-0.57%)
Oct 11, 2022 1.700 1.755 1.680 1.740 17,497 +0.03(+1.75%)
Oct 10, 2022 1.710 1.740 1.650 1.710 33,116 +0.00(+0.00%)
Oct 07, 2022 1.690 1.760 1.610 1.710 238,850 +0.00(+0.00%)
Oct 06, 2022 1.710 1.750 1.680 1.710 10,457 +0.00(+0.00%)
Oct 05, 2022 1.690 1.750 1.660 1.710 33,242 -0.02(-1.16%)
Oct 04, 2022 1.730 1.750 1.670 1.730 49,882 +0.07(+4.22%)
Oct 03, 2022 1.560 1.680 1.510 1.660 106,251 +0.13(+8.50%)
Sep 30, 2022 1.570 1.656 1.530 1.530 112,253 -0.07(-4.38%)
Sep 29, 2022 1.610 1.696 1.560 1.600 63,510 -0.08(-4.76%)
Sep 28, 2022 1.610 1.710 1.580 1.680 38,414 +0.05(+3.07%)
Sep 27, 2022 1.670 1.670 1.600 1.630 50,606 +0.04(+2.52%)
Sep 26, 2022 1.660 1.680 1.590 1.590 57,610 -0.09(-5.36%)
Sep 23, 2022 1.680 1.680 1.570 1.680 76,462 +0.00(+0.00%)
Sep 22, 2022 1.710 1.715 1.580 1.680 51,610 -0.03(-1.75%)
Sep 21, 2022 1.740 1.780 1.670 1.710 78,085 -0.02(-1.16%)
Sep 20, 2022 1.750 1.789 1.670 1.730 83,244 -0.03(-1.70%)
Sep 19, 2022 1.790 1.850 1.760 1.760 57,089 -0.09(-4.86%)
Sep 16, 2022 1.980 2.010 1.850 1.850 160,329 -0.20(-9.76%)
Sep 15, 2022 2.140 2.140 1.990 2.050 57,299 -0.02(-0.97%)
Sep 14, 2022 2.190 2.220 1.990 2.070 203,397 -0.15(-6.76%)
Sep 13, 2022 2.240 2.350 2.150 2.220 54,599 -0.12(-5.13%)
Sep 12, 2022 2.350 2.380 2.200 2.340 64,424 +0.07(+3.08%)
Sep 09, 2022 2.140 2.310 2.100 2.270 170,148 +0.13(+6.07%)
Sep 08, 2022 2.220 2.227 2.040 2.140 82,462 -0.07(-3.17%)
Sep 07, 2022 2.160 2.230 2.130 2.210 82,983 +0.09(+4.25%)
Sep 06, 2022 2.040 2.150 2.000 2.120 29,398 +0.10(+4.95%)
Sep 02, 2022 2.050 2.140 1.950 2.020 37,044 -0.03(-1.46%)
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.