Lordstown Motors Corp (NQ: RIDE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.