Lordstown Motors Corp - Class A (RIDE)

Exchange: NASDAQ

$5.06 ($-0.01) -0.20%

Data as of Dec. 6, 2021

Dec. 6, 2021
Lordstown Motors Corp - Class A - Daily Information
Click for more stock information on Lordstown Motors Corp - Class A.
Daily Information Data
Date Dec. 6, 2021
Open $5.01
Previous Close $5.06
High $5.17
Low $4.98
Adjusted Open $5.01
Previous Adjusted Close $5.06
Adjusted High $5.17
Adjusted Low $4.98

About Lordstown Motors Corp - Class A (RIDE)

Diamondpeak Holdings Corp Ordinary Shares Class A

Historical Stock Data for Lordstown Motors Corp - Class A (RIDE)
Date Open High Low Close Adj.Close Volume
2021-11-19 $5.01 $5.17 $4.98 $5.06 $5.06 7,319,330
2021-11-18 $5.17 $5.26 $4.93 $5.07 $5.07 9,129,810
2021-11-17 $5.44 $5.53 $5.10 $5.12 $5.12 11,588,690
2021-11-16 $5.76 $5.80 $5.42 $5.49 $5.49 13,157,485
2021-11-15 $5.66 $5.92 $5.50 $5.85 $5.85 14,245,552
2021-11-12 $6.09 $6.36 $5.53 $5.68 $5.68 34,366,953
2021-11-11 $6.43 $7.19 $6.00 $6.89 $6.89 57,578,694
2021-11-10 $5.64 $5.83 $5.43 $5.56 $5.56 12,703,864
2021-11-09 $5.87 $5.94 $5.54 $5.69 $5.69 4,095,531
2021-11-08 $5.74 $6.05 $5.52 $5.89 $5.89 7,903,930
2021-11-05 $5.70 $5.73 $5.44 $5.60 $5.60 4,854,065
2021-11-04 $5.79 $6.11 $5.70 $5.74 $5.74 6,485,094
2021-11-03 $5.87 $5.93 $5.65 $5.79 $5.79 4,234,395
2021-11-02 $5.63 $5.88 $5.43 $5.87 $5.87 7,217,307
2021-11-01 $5.24 $5.62 $5.24 $5.60 $5.60 7,055,928
2021-10-29 $5.07 $5.34 $5.05 $5.17 $5.17 4,803,472
2021-10-28 $4.84 $5.33 $4.82 $5.16 $5.16 9,420,181
2021-10-27 $5.01 $5.11 $4.78 $4.80 $4.80 4,535,015
2021-10-26 $5.02 $5.40 $4.97 $5.01 $5.01 9,210,758
2021-10-25 $4.79 $5.07 $4.73 $5.02 $5.02 7,221,937
2021-10-22 $5.01 $5.03 $4.64 $4.78 $4.78 12,471,554
2021-10-21 $5.02 $5.29 $5.00 $5.07 $5.07 4,966,207
2021-10-20 $5.03 $5.10 $4.95 $5.07 $5.07 4,672,972
2021-10-19 $4.97 $5.12 $4.86 $5.07 $5.07 6,050,051
2021-10-18 $5.00 $5.03 $4.82 $4.91 $4.91 6,516,676
2021-10-15 $5.15 $5.22 $4.96 $5.01 $5.01 5,460,060
2021-10-14 $5.25 $5.34 $5.09 $5.14 $5.14 4,932,602
2021-10-13 $5.22 $5.30 $5.07 $5.23 $5.23 5,237,204
2021-10-12 $4.81 $5.22 $4.76 $5.12 $5.12 7,552,417
2021-10-11 $4.89 $4.96 $4.76 $4.78 $4.78 6,556,051
2021-10-08 $5.10 $5.11 $4.83 $4.89 $4.89 8,420,322
2021-10-07 $5.16 $5.34 $4.96 $5.04 $5.04 8,150,768
2021-10-06 $4.99 $5.18 $4.96 $5.07 $5.07 8,902,697
2021-10-05 $5.42 $5.62 $5.10 $5.20 $5.20 25,859,175
2021-10-04 $6.44 $6.54 $5.84 $5.85 $5.85 14,736,455
2021-10-01 $8.79 $8.81 $6.46 $6.53 $6.53 35,672,454
2021-09-30 $7.88 $8.93 $7.69 $7.98 $7.98 32,464,493
2021-09-29 $7.20 $7.66 $7.15 $7.36 $7.36 7,546,748
2021-09-28 $7.76 $8.11 $7.10 $7.19 $7.19 7,772,575
2021-09-27 $7.32 $7.87 $7.09 $7.78 $7.78 7,485,523
2021-09-24 $7.31 $8.00 $7.26 $7.57 $7.57 8,856,868
2021-09-23 $6.88 $7.52 $6.86 $7.43 $7.43 9,139,637
2021-09-22 $6.80 $6.91 $6.66 $6.84 $6.84 4,124,168
2021-09-21 $6.60 $6.96 $6.57 $6.87 $6.87 5,385,552
2021-09-20 $6.80 $6.91 $6.50 $6.53 $6.53 5,377,509
2021-09-17 $6.68 $7.06 $6.64 $7.06 $7.06 10,020,709
2021-09-16 $6.65 $6.85 $6.51 $6.73 $6.73 6,674,875
2021-09-15 $6.38 $7.23 $6.35 $6.84 $6.84 14,557,488
2021-09-14 $6.43 $6.59 $6.26 $6.40 $6.40 5,369,377
2021-09-13 $6.14 $6.54 $5.96 $6.45 $6.45 8,211,216
2021-09-10 $6.31 $6.42 $6.14 $6.18 $6.18 3,309,469
2021-09-09 $6.12 $6.42 $6.03 $6.32 $6.32 4,272,873
2021-09-08 $6.36 $6.39 $6.03 $6.17 $6.17 5,150,614
2021-09-07 $6.27 $6.59 $6.25 $6.40 $6.40 4,780,082
2021-09-03 $6.51 $6.53 $6.14 $6.25 $6.25 6,203,848
2021-09-02 $6.52 $6.68 $6.46 $6.54 $6.54 5,120,367
2021-09-01 $6.52 $6.86 $6.45 $6.50 $6.50 11,623,587
2021-08-31 $6.45 $6.73 $6.32 $6.58 $6.58 7,326,046
2021-08-30 $6.51 $6.57 $6.12 $6.47 $6.47 8,376,418
2021-08-27 $6.35 $6.79 $6.17 $6.48 $6.48 20,047,733
2021-08-26 $6.67 $7.79 $6.32 $6.49 $6.49 137,676,006
2021-08-25 $5.69 $5.76 $5.35 $5.51 $5.51 7,355,903
2021-08-24 $5.55 $5.79 $5.43 $5.75 $5.75 6,499,375
2021-08-23 $5.28 $5.53 $5.18 $5.52 $5.52 5,644,566
2021-08-20 $4.86 $5.52 $4.81 $5.23 $5.23 13,542,900
2021-08-19 $5.16 $5.25 $4.77 $4.77 $4.77 12,360,352
2021-08-18 $5.57 $5.59 $5.15 $5.27 $5.27 8,031,895
2021-08-17 $5.35 $5.51 $5.21 $5.49 $5.49 7,844,780
2021-08-16 $5.35 $5.49 $5.06 $5.45 $5.45 8,265,602
2021-08-13 $5.75 $5.76 $5.05 $5.37 $5.37 15,365,559
2021-08-12 $6.16 $6.36 $5.55 $5.74 $5.74 22,290,748
2021-08-11 $5.85 $5.89 $5.43 $5.58 $5.58 15,896,476
2021-08-10 $6.03 $6.23 $5.80 $5.83 $5.83 9,048,858
2021-08-09 $5.89 $6.11 $5.68 $5.97 $5.97 9,578,903
2021-08-06 $6.00 $6.06 $5.84 $5.93 $5.93 6,653,470
2021-08-05 $5.94 $6.10 $5.85 $5.99 $5.99 6,601,083
2021-08-04 $5.95 $6.19 $5.78 $5.92 $5.92 9,518,530
2021-08-03 $6.31 $6.39 $5.83 $5.94 $5.94 11,153,974
2021-08-02 $6.28 $6.66 $6.11 $6.37 $6.37 6,915,105
2021-07-30 $6.07 $6.55 $6.06 $6.24 $6.24 8,250,559
2021-07-29 $6.60 $6.63 $6.17 $6.20 $6.20 12,436,309
2021-07-28 $6.78 $6.78 $6.55 $6.56 $6.56 10,316,292
2021-07-27 $7.40 $7.40 $6.55 $6.59 $6.59 12,456,379
2021-07-26 $7.30 $8.04 $7.24 $7.29 $7.29 15,014,584
2021-07-23 $8.13 $8.16 $7.43 $7.48 $7.48 7,137,717
2021-07-22 $8.48 $8.55 $8.18 $8.19 $8.19 2,511,691
2021-07-21 $8.51 $8.99 $8.48 $8.52 $8.52 2,722,571
2021-07-20 $8.31 $8.67 $8.10 $8.59 $8.59 2,566,716
2021-07-19 $8.28 $8.57 $7.93 $8.31 $8.31 4,463,146
2021-07-16 $8.62 $9.03 $8.41 $8.54 $8.54 5,697,332
2021-07-15 $8.02 $9.35 $7.92 $8.89 $8.89 10,894,749
2021-07-14 $8.56 $8.67 $7.91 $8.08 $8.08 9,396,351
2021-07-13 $8.75 $8.81 $8.36 $8.75 $8.75 4,147,203
2021-07-12 $8.94 $9.00 $8.55 $8.86 $8.86 2,621,313
2021-07-09 $9.02 $9.08 $8.74 $8.94 $8.94 3,549,933
2021-07-08 $8.58 $8.93 $8.42 $8.89 $8.89 4,434,522
2021-07-07 $9.24 $9.31 $8.51 $8.56 $8.56 6,791,580
2021-07-06 $9.34 $9.68 $9.25 $9.31 $9.31 3,667,313
2021-07-02 $10.34 $10.46 $8.56 $9.23 $9.23 15,098,085
2021-07-01 $11.13 $11.19 $10.19 $10.35 $10.35 5,978,418
2021-06-30 $11.21 $11.45 $11.04 $11.06 $11.06 3,453,651
2021-06-29 $11.53 $11.65 $11.14 $11.33 $11.33 5,424,507
2021-06-28 $10.90 $11.88 $10.87 $11.79 $11.79 6,778,964
2021-06-25 $11.12 $11.20 $10.73 $11.00 $11.00 22,369,403
2021-06-24 $11.35 $11.67 $10.86 $10.98 $10.98 8,278,187
2021-06-23 $10.37 $11.43 $10.32 $11.18 $11.18 8,783,170
2021-06-22 $10.01 $10.53 $9.97 $10.31 $10.31 6,433,287
2021-06-21 $10.44 $10.65 $9.91 $10.07 $10.07 10,748,112
2021-06-18 $10.19 $10.88 $10.14 $10.65 $10.65 9,261,987
2021-06-17 $10.06 $11.07 $10.03 $10.31 $10.31 12,767,058
2021-06-16 $10.05 $10.79 $9.95 $10.78 $10.78 12,579,030
2021-06-15 $9.26 $10.64 $9.05 $10.31 $10.31 41,562,079
2021-06-14 $9.39 $9.85 $8.91 $9.26 $9.26 35,089,412
2021-06-11 $10.61 $11.60 $10.59 $11.41 $11.41 9,530,170
2021-06-10 $10.77 $11.41 $10.32 $10.60 $10.60 10,361,983
2021-06-09 $10.12 $12.87 $8.88 $11.23 $11.23 69,057,474
2021-06-08 $13.64 $15.80 $10.26 $11.22 $11.22 39,704,214
2021-06-07 $12.38 $13.89 $12.36 $13.40 $13.40 9,729,370
2021-06-04 $13.06 $13.40 $12.36 $12.52 $12.52 7,190,360
2021-06-03 $12.86 $14.73 $12.58 $13.15 $13.15 21,283,796
2021-06-02 $10.44 $12.37 $10.31 $12.37 $12.37 14,325,066
2021-06-01 $9.85 $10.65 $9.85 $10.33 $10.33 4,908,117
2021-05-28 $10.49 $11.25 $9.86 $9.90 $9.90 8,433,431
2021-05-27 $9.46 $10.63 $9.40 $10.55 $10.55 12,247,265
2021-05-26 $8.75 $9.80 $8.68 $9.44 $9.44 8,175,437
2021-05-25 $8.17 $9.10 $7.88 $8.95 $8.95 18,351,396
2021-05-24 $9.60 $9.97 $9.20 $9.67 $9.67 9,498,421
2021-05-21 $9.30 $10.30 $9.15 $9.58 $9.58 12,193,196
2021-05-20 $10.38 $10.74 $9.52 $9.70 $9.70 21,353,221
2021-05-19 $9.83 $11.65 $9.61 $11.45 $11.45 42,545,576
2021-05-18 $8.49 $10.95 $8.46 $10.09 $10.09 34,039,167
2021-05-17 $7.27 $8.95 $7.10 $8.40 $8.40 13,385,674
2021-05-14 $7.07 $7.40 $6.86 $7.33 $7.33 7,442,508
2021-05-13 $7.31 $7.39 $6.70 $6.98 $6.98 6,311,730
2021-05-12 $7.51 $7.76 $7.15 $7.21 $7.21 4,418,064
2021-05-11 $6.92 $7.78 $6.69 $7.76 $7.76 8,230,546
2021-05-10 $7.99 $8.00 $7.34 $7.37 $7.37 7,942,386
2021-05-07 $8.08 $8.51 $7.84 $7.99 $7.99 7,364,724
2021-05-06 $8.56 $8.60 $7.87 $8.06 $8.06 6,553,905
2021-05-05 $8.92 $8.96 $8.53 $8.64 $8.64 3,998,175
2021-05-04 $8.96 $9.15 $8.61 $8.84 $8.84 5,618,598
2021-05-03 $9.93 $9.98 $9.19 $9.22 $9.22 4,290,712
2021-04-30 $10.01 $10.32 $9.88 $9.91 $9.91 2,532,705
2021-04-29 $10.32 $10.39 $9.93 $10.21 $10.21 3,125,428
2021-04-28 $10.17 $10.45 $10.05 $10.27 $10.27 2,576,028
2021-04-27 $10.23 $10.50 $10.00 $10.49 $10.49 3,695,782
2021-04-26 $9.87 $10.39 $9.70 $10.22 $10.22 5,774,251
2021-04-23 $9.56 $10.06 $9.52 $9.94 $9.94 3,468,995
2021-04-22 $9.82 $10.22 $9.19 $9.71 $9.71 9,172,671
2021-04-21 $8.98 $9.76 $8.79 $9.76 $9.76 7,934,106
2021-04-20 $9.02 $9.40 $8.80 $9.20 $9.20 6,237,187
2021-04-19 $9.28 $9.34 $8.90 $9.20 $9.20 11,767,477
2021-04-16 $9.85 $10.30 $9.54 $10.02 $10.02 8,183,009
2021-04-15 $10.87 $10.94 $9.75 $9.79 $9.79 14,000,578
2021-04-14 $11.19 $11.60 $10.81 $10.86 $10.86 7,158,478
2021-04-13 $10.73 $10.92 $10.35 $10.87 $10.87 6,986,015
2021-04-12 $11.63 $11.63 $10.62 $10.73 $10.73 9,759,257
2021-04-09 $12.17 $12.21 $11.55 $11.72 $11.72 5,788,390
2021-04-08 $12.00 $12.49 $11.79 $12.32 $12.32 5,276,802
2021-04-07 $12.16 $12.63 $11.71 $11.74 $11.74 5,540,283
2021-04-06 $11.51 $12.55 $11.32 $12.20 $12.20 7,121,961
2021-04-05 $12.38 $12.42 $11.27 $11.57 $11.57 7,660,372
2021-04-01 $12.57 $12.65 $11.86 $12.05 $12.05 8,028,080
2021-03-31 $11.74 $12.16 $11.50 $11.77 $11.77 6,157,729
2021-03-30 $11.23 $11.60 $10.80 $11.58 $11.58 8,607,817
2021-03-29 $11.86 $11.87 $11.04 $11.34 $11.34 7,380,689
2021-03-26 $12.48 $12.48 $11.45 $11.87 $11.87 6,339,101
2021-03-25 $11.03 $12.38 $10.89 $12.30 $12.30 10,006,497
2021-03-24 $12.72 $12.75 $11.33 $11.38 $11.38 11,528,670
2021-03-23 $13.30 $13.47 $12.37 $12.59 $12.59 9,079,875
2021-03-22 $13.44 $13.84 $13.17 $13.33 $13.33 7,298,456
2021-03-19 $12.98 $13.56 $12.60 $13.30 $13.30 12,562,818
2021-03-18 $13.85 $14.08 $12.82 $13.01 $13.01 26,689,787
2021-03-17 $14.77 $15.23 $14.29 $15.09 $15.09 14,137,108
2021-03-16 $15.90 $16.02 $14.78 $15.22 $15.22 11,620,884
2021-03-15 $15.32 $16.38 $14.94 $16.22 $16.22 16,470,345
2021-03-12 $14.00 $15.54 $13.64 $14.78 $14.78 50,813,048
2021-03-11 $17.43 $17.98 $17.00 $17.71 $17.71 6,573,841
2021-03-10 $18.50 $18.50 $16.25 $17.00 $17.00 7,046,284
2021-03-09 $17.09 $17.75 $16.63 $17.30 $17.30 6,374,857
2021-03-08 $16.67 $18.04 $16.11 $16.26 $16.26 6,422,893
2021-03-05 $18.07 $18.09 $14.90 $16.77 $16.77 10,070,122
2021-03-04 $19.00 $19.07 $16.61 $17.79 $17.79 8,129,159
2021-03-03 $20.70 $20.87 $18.77 $19.03 $19.03 5,010,797
2021-03-02 $21.39 $21.92 $20.22 $20.59 $20.59 5,447,716
2021-03-01 $20.47 $20.59 $19.54 $20.16 $20.16 3,654,436
2021-02-26 $19.54 $19.99 $18.35 $19.34 $19.34 6,088,894
2021-02-25 $20.61 $21.65 $19.02 $19.74 $19.74 7,385,315
2021-02-24 $20.00 $21.39 $19.25 $21.18 $21.18 7,803,944
2021-02-23 $21.44 $21.45 $18.61 $19.69 $19.69 17,230,483
2021-02-22 $24.24 $24.96 $22.50 $22.74 $22.74 5,683,222
2021-02-19 $24.59 $25.68 $24.23 $24.76 $24.76 5,584,460
2021-02-18 $24.55 $25.20 $24.05 $24.55 $24.55 5,329,368
2021-02-17 $25.48 $25.50 $23.63 $24.74 $24.74 6,606,322
2021-02-16 $27.00 $27.40 $24.71 $25.11 $25.11 9,730,819
2021-02-12 $28.16 $28.69 $26.50 $26.91 $26.91 14,605,714
2021-02-11 $29.50 $31.57 $28.67 $30.75 $30.75 10,814,916
2021-02-10 $27.77 $30.86 $27.35 $29.51 $29.51 15,140,173
2021-02-09 $27.42 $27.73 $26.35 $27.63 $27.63 4,807,101
2021-02-08 $27.06 $27.88 $26.53 $27.40 $27.40 4,347,793
2021-02-05 $28.20 $28.37 $26.20 $26.77 $26.77 5,550,550
2021-02-04 $27.75 $28.45 $26.60 $27.41 $27.41 6,238,542
2021-02-03 $25.05 $27.65 $24.58 $27.25 $27.25 9,148,172
2021-02-02 $26.25 $26.26 $24.12 $24.76 $24.76 5,673,325
2021-02-01 $25.41 $25.87 $24.67 $25.50 $25.50 4,588,283
2021-01-29 $25.64 $26.98 $24.54 $25.18 $25.18 6,242,652
2021-01-28 $26.85 $27.33 $23.93 $25.32 $25.32 7,263,956
2021-01-27 $25.94 $30.74 $25.40 $26.06 $26.06 16,736,064
2021-01-26 $25.09 $27.93 $24.61 $26.45 $26.45 22,329,962
2021-01-25 $23.85 $24.63 $22.50 $23.21 $23.21 7,948,017
2021-01-22 $23.31 $24.94 $23.07 $23.66 $23.66 4,989,343
2021-01-21 $23.39 $24.22 $22.65 $24.01 $24.01 5,845,727
2021-01-20 $24.30 $24.69 $23.20 $23.27 $23.27 5,626,396
2021-01-19 $24.74 $24.98 $23.30 $24.23 $24.23 5,333,825
2021-01-15 $25.21 $25.87 $23.88 $24.23 $24.23 6,818,957
2021-01-14 $26.44 $26.48 $25.11 $25.26 $25.26 6,821,458
2021-01-13 $26.66 $28.40 $25.70 $25.82 $25.82 15,287,024
2021-01-12 $26.35 $27.75 $24.81 $25.45 $25.45 17,767,494
2021-01-11 $22.43 $28.70 $21.75 $27.11 $27.11 41,048,589
2021-01-08 $23.31 $23.86 $21.16 $21.98 $21.98 14,768,072
2021-01-07 $22.39 $23.48 $22.12 $23.29 $23.29 13,452,001
2021-01-06 $21.07 $21.90 $20.66 $21.58 $21.58 10,682,579
2021-01-05 $19.96 $20.89 $19.90 $20.55 $20.55 5,865,410
2021-01-04 $20.34 $20.44 $19.25 $20.38 $20.38 5,467,841
2020-12-31 $21.38 $21.46 $20.02 $20.06 $20.06 5,769,470
2020-12-30 $21.10 $22.36 $21.02 $21.52 $21.52 8,187,251
2020-12-29 $21.80 $22.20 $20.26 $21.34 $21.34 7,060,694
2020-12-28 $22.77 $23.31 $21.25 $21.98 $21.98 16,352,826
2020-12-24 $23.39 $23.60 $21.31 $21.74 $21.74 10,092,217
2020-12-23 $21.79 $24.17 $21.00 $22.61 $22.61 24,333,491
2020-12-22 $19.75 $21.17 $19.72 $20.52 $20.52 13,601,770
2020-12-21 $18.51 $19.45 $18.21 $19.35 $19.35 9,300,753
2020-12-18 $19.24 $19.48 $18.68 $18.72 $18.72 15,109,711
2020-12-17 $19.35 $19.80 $18.86 $19.22 $19.22 9,349,296
2020-12-16 $20.71 $21.00 $19.03 $19.36 $19.36 11,562,300
2020-12-15 $19.90 $20.85 $19.22 $20.71 $20.71 11,294,596
2020-12-14 $20.00 $20.30 $18.96 $19.00 $19.00 7,355,890
2020-12-11 $20.37 $21.75 $19.40 $19.58 $19.58 20,829,410
2020-12-10 $18.25 $19.20 $18.05 $18.17 $18.17 6,751,234
2020-12-09 $19.72 $20.62 $19.00 $19.20 $19.20 6,375,605
2020-12-08 $20.82 $20.90 $19.25 $19.37 $19.37 9,036,550
2020-12-07 $21.84 $21.90 $20.02 $20.08 $20.08 12,452,545
2020-12-04 $22.72 $24.27 $22.00 $23.47 $23.47 3,703,168
2020-12-03 $23.00 $23.79 $22.70 $22.99 $22.99 3,346,466
2020-12-02 $20.75 $22.70 $20.00 $22.08 $22.08 5,645,010
2020-12-01 $24.95 $25.37 $23.20 $23.41 $23.41 3,708,488
2020-11-30 $25.89 $25.90 $23.13 $24.60 $24.60 5,194,913
2020-11-27 $27.00 $27.15 $25.96 $26.50 $26.50 3,047,004
2020-11-25 $26.13 $28.37 $25.85 $27.12 $27.12 4,244,302
2020-11-24 $30.08 $30.75 $26.14 $27.37 $27.37 7,696,279
2020-11-23 $27.37 $29.41 $27.00 $28.60 $28.60 7,420,890
2020-11-20 $25.88 $27.30 $25.58 $26.46 $26.46 6,534,098
2020-11-19 $27.97 $29.42 $25.00 $25.44 $25.44 11,895,615
2020-11-18 $26.50 $29.70 $25.98 $27.50 $27.50 18,332,958
2020-11-17 $22.82 $25.76 $22.25 $24.70 $24.70 13,444,166
2020-11-16 $18.89 $22.75 $18.65 $22.55 $22.55 9,119,259
2020-11-13 $17.20 $18.19 $16.85 $17.90 $17.90 3,281,050
2020-11-12 $17.00 $17.30 $16.63 $16.70 $16.70 2,883,294
2020-11-11 $16.82 $17.45 $16.41 $17.34 $17.34 1,526,235
2020-11-10 $17.66 $17.70 $16.05 $16.76 $16.76 2,568,638
2020-11-09 $18.59 $18.95 $17.29 $17.86 $17.86 3,459,846
2020-11-06 $17.91 $18.50 $16.90 $17.89 $17.89 2,782,013
2020-11-05 $17.77 $18.50 $17.20 $18.10 $18.10 4,340,260
2020-11-04 $17.25 $18.85 $16.55 $16.85 $16.85 9,347,607
2020-11-03 $13.61 $17.70 $13.55 $15.99 $15.99 12,244,067
2020-11-02 $13.76 $13.95 $13.00 $13.07 $13.07 2,131,216
2020-10-30 $14.40 $14.60 $12.80 $13.05 $13.05 3,405,885
2020-10-29 $14.74 $15.48 $14.55 $14.74 $14.74 3,439,378
2020-10-28 $14.52 $14.87 $13.54 $14.03 $14.03 6,405,202
2020-10-27 $19.06 $19.50 $16.50 $16.56 $16.56 5,341,006
2020-10-26 $19.32 $21.75 $18.21 $18.97 $18.97 4,986,198
2020-10-23 $20.15 $20.35 $18.05 $18.21 $18.21 3,633,727
2020-10-22 $20.81 $21.49 $19.72 $20.45 $20.45 3,024,662
2020-10-21 $19.93 $22.95 $19.25 $21.42 $21.42 4,655,336
2020-10-20 $21.46 $21.50 $18.75 $19.17 $19.17 5,109,549
2020-10-19 $22.84 $22.97 $21.60 $21.75 $21.75 1,953,191
2020-10-16 $23.13 $23.45 $22.70 $23.03 $23.03 1,652,219
2020-10-15 $23.01 $23.90 $22.23 $22.83 $22.83 2,153,393
2020-10-14 $25.16 $25.37 $24.20 $24.55 $24.55 2,113,185
2020-10-13 $25.20 $25.80 $22.60 $25.60 $25.60 5,283,360
2020-10-12 $25.42 $26.95 $23.50 $25.19 $25.19 6,216,580
2020-10-09 $22.40 $23.40 $21.05 $23.20 $23.20 4,520,422
2020-10-08 $21.33 $22.41 $20.28 $20.57 $20.57 2,903,590
2020-10-07 $21.80 $22.50 $20.60 $21.61 $21.61 2,641,371
2020-10-06 $23.00 $23.48 $20.53 $21.58 $21.58 3,238,741
2020-10-05 $24.66 $24.66 $21.65 $23.28 $23.28 2,261,777
2020-10-02 $22.52 $24.50 $22.10 $23.40 $23.40 2,270,684
2020-10-01 $26.14 $26.38 $24.68 $24.97 $24.97 1,941,214
2020-09-30 $26.90 $27.90 $25.51 $25.75 $25.75 2,172,537
2020-09-29 $27.00 $28.12 $25.50 $27.40 $27.40 2,583,327
2020-09-28 $25.92 $27.50 $24.62 $26.95 $26.95 5,602,840
2020-09-25 $23.71 $25.00 $23.20 $23.89 $23.89 4,000,473
2020-09-24 $20.27 $24.72 $18.54 $21.80 $21.80 7,941,372
2020-09-23 $27.77 $27.92 $22.76 $24.40 $24.40 7,881,680
2020-09-22 $30.89 $31.80 $26.80 $28.17 $28.17 5,227,544
2020-09-21 $29.29 $31.50 $28.30 $31.40 $31.40 3,952,601
2020-09-18 $28.60 $30.23 $28.03 $29.01 $29.01 3,413,508
2020-09-17 $26.80 $28.70 $26.70 $27.88 $27.88 3,364,381
2020-09-16 $26.69 $28.80 $26.67 $27.45 $27.45 3,783,589
2020-09-15 $26.66 $29.79 $25.15 $26.58 $26.58 9,762,929
2020-09-14 $27.20 $30.00 $25.04 $28.00 $28.00 10,759,688
2020-09-11 $22.54 $25.30 $22.47 $24.68 $24.68 8,811,353
2020-09-10 $21.70 $22.52 $20.08 $21.10 $21.10 5,057,363
2020-09-09 $18.55 $21.68 $18.16 $19.98 $19.98 5,703,134
2020-09-08 $17.00 $18.68 $16.65 $17.78 $17.78 2,852,818
2020-09-04 $17.55 $18.36 $15.51 $17.60 $17.60 3,239,026
2020-09-03 $17.97 $19.45 $16.85 $17.90 $17.90 3,837,007
2020-09-02 $17.75 $18.70 $17.42 $18.00 $18.00 3,117,850
2020-09-01 $16.55 $17.53 $16.15 $17.25 $17.25 2,161,454
2020-08-31 $18.34 $18.49 $16.05 $16.78 $16.78 3,355,097
2020-08-28 $18.88 $19.75 $17.26 $17.64 $17.64 4,858,683
2020-08-27 $16.25 $18.97 $16.21 $17.83 $17.83 6,618,490
2020-08-26 $15.90 $17.11 $15.64 $16.00 $16.00 5,685,904
2020-08-25 $14.36 $14.55 $14.03 $14.45 $14.45 1,947,056
2020-08-24 $13.81 $14.35 $13.80 $14.17 $14.17 2,097,313
2020-08-21 $13.75 $13.98 $13.20 $13.34 $13.34 1,994,779
2020-08-20 $14.50 $14.76 $13.90 $13.95 $13.95 2,428,577
2020-08-19 $13.93 $14.50 $13.81 $14.40 $14.40 2,087,733
2020-08-18 $13.99 $14.70 $13.56 $13.74 $13.74 2,771,689
2020-08-17 $13.10 $13.56 $12.81 $13.55 $13.55 1,949,066
2020-08-14 $13.10 $13.10 $12.57 $12.97 $12.97 901,717
2020-08-13 $12.51 $13.23 $12.37 $12.93 $12.93 1,638,955
2020-08-12 $12.27 $12.60 $12.25 $12.60 $12.60 1,207,311
2020-08-11 $12.72 $12.72 $12.26 $12.37 $12.37 1,768,745
2020-08-10 $12.35 $12.95 $12.30 $12.58 $12.58 2,123,227
2020-08-07 $12.20 $12.40 $11.75 $12.25 $12.25 3,270,074
2020-08-06 $12.40 $12.74 $12.10 $12.40 $12.40 2,532,893
2020-08-05 $13.40 $13.68 $12.30 $12.43 $12.43 5,073,402
2020-08-04 $14.10 $15.10 $12.64 $13.00 $13.00 21,140,834
2020-08-03 $11.65 $12.45 $11.11 $12.39 $12.39 19,380,349
2020-07-31 $10.45 $10.45 $10.16 $10.24 $10.24 269,809
2020-07-30 $10.36 $10.45 $10.30 $10.38 $10.38 39,202
2020-07-29 $10.49 $10.49 $10.36 $10.38 $10.38 130,754
2020-07-28 $10.48 $10.50 $10.43 $10.49 $10.49 10,013
2020-07-27 $10.47 $10.50 $10.40 $10.40 $10.40 22,730
2020-07-24 $10.48 $10.48 $10.41 $10.44 $10.44 2,430
2020-07-23 $10.39 $10.49 $10.36 $10.36 $10.36 41,768
2020-07-22 $10.48 $10.49 $10.42 $10.49 $10.49 21,033
2020-07-21 $10.49 $10.50 $10.38 $10.49 $10.49 143,887
2020-07-20 $10.45 $10.48 $10.39 $10.45 $10.45 14,539
2020-07-17 $10.44 $10.50 $10.41 $10.45 $10.45 78,600
2020-07-16 $10.45 $10.47 $10.36 $10.45 $10.45 117,900
2020-07-15 $10.47 $10.49 $10.38 $10.45 $10.45 121,200
2020-07-14 $10.40 $10.50 $10.38 $10.42 $10.42 158,300
2020-07-13 $10.40 $10.50 $10.38 $10.40 $10.40 262,200
2020-07-10 $10.26 $10.44 $10.26 $10.40 $10.40 113,100
2020-07-09 $10.35 $10.40 $10.35 $10.40 $10.40 263,500
2020-07-08 $10.35 $10.38 $10.35 $10.38 $10.38 61,100
2020-07-07 $10.30 $10.37 $10.30 $10.36 $10.36 212,300
2020-07-06 $10.45 $10.99 $10.31 $10.35 $10.35 181,000
2020-07-02 $10.34 $10.60 $10.34 $10.45 $10.45 511,300
2020-07-01 $10.33 $10.50 $10.24 $10.44 $10.44 41,000
2020-06-30 $10.20 $10.33 $10.20 $10.30 $10.30 342,500
2020-06-29 $10.10 $10.23 $10.08 $10.20 $10.20 94,700
2020-06-26 $10.11 $10.11 $10.07 $10.07 $10.07 18,032
2020-06-25 $10.10 $10.10 $10.10 $10.10 $10.10 172
2020-06-24 $10.12 $10.12 $10.07 $10.10 $10.10 5,504
2020-06-23 $10.17 $10.17 $10.10 $10.15 $10.15 12,923
2020-06-22 $10.17 $10.17 $10.14 $10.14 $10.14 3,159
2020-06-19 $10.18 $10.18 $10.01 $10.01 $10.01 24,610
2020-06-18 $10.11 $10.15 $10.08 $10.08 $10.08 25,756
2020-06-17 $10.13 $10.13 $10.11 $10.11 $10.11 20,522
2020-06-16 $10.08 $10.08 $10.08 $10.08 $10.08 2,710
2020-06-15 $10.09 $10.09 $10.09 $10.09 $10.09 17
2020-06-12 $10.09 $10.09 $10.09 $10.09 $10.09 93,428
2020-06-11 $10.12 $10.12 $10.12 $10.12 $10.12 149,040
2020-06-10 $10.04 $10.12 $10.01 $10.12 $10.12 1,233,274
2020-06-09 $9.98 $9.98 $9.98 $9.98 $9.98 0
2020-06-08 $9.98 $9.98 $9.98 $9.98 $9.98 0
2020-06-05 $10.04 $10.04 $9.98 $9.98 $9.98 345
2020-06-04 $10.05 $10.05 $10.01 $10.01 $10.01 3,022
2020-06-03 $9.98 $9.98 $9.98 $9.98 $9.98 0
2020-06-02 $10.00 $10.00 $9.97 $9.98 $9.98 456,512
2020-06-01 $9.93 $9.93 $9.93 $9.93 $9.93 20
2020-05-29 $9.93 $9.93 $9.93 $9.93 $9.93 17,586
2020-05-28 $9.94 $9.94 $9.94 $9.94 $9.94 0
2020-05-27 $9.94 $9.94 $9.94 $9.94 $9.94 264
2020-05-26 $9.98 $9.98 $9.92 $9.92 $9.92 946
2020-05-22 $9.99 $9.99 $9.99 $9.99 $9.99 0
2020-05-21 $9.99 $9.99 $9.99 $9.99 $9.99 0
2020-05-20 $9.99 $9.99 $9.99 $9.99 $9.99 1
2020-05-19 $9.99 $9.99 $9.99 $9.99 $9.99 97
2020-05-18 $9.99 $9.99 $9.99 $9.99 $9.99 1
2020-05-15 $9.99 $9.99 $9.99 $9.99 $9.99 282
2020-05-14 $9.99 $9.99 $9.99 $9.99 $9.99 1
2020-05-13 $10.00 $10.00 $9.89 $9.99 $9.99 1,603
2020-05-12 $10.03 $10.05 $9.90 $10.02 $10.02 3,407
2020-05-11 $9.99 $9.99 $9.99 $9.99 $9.99 206
2020-05-08 $9.95 $9.95 $9.95 $9.95 $9.95 250,624
2020-05-07 $9.95 $9.95 $9.95 $9.95 $9.95 225
2020-05-06 $9.95 $10.09 $9.95 $9.95 $9.95 1,600,100
2020-05-05 $9.97 $9.97 $9.92 $9.93 $9.93 244,900
2020-05-04 $9.96 $9.96 $9.96 $9.96 $9.96 200
2020-05-01 $9.95 $10.04 $9.95 $10.04 $10.04 261,673
2020-04-30 $9.95 $9.95 $9.95 $9.95 $9.95 1
2020-04-29 $9.95 $9.95 $9.95 $9.95 $9.95 23,765
2020-04-28 $10.00 $10.00 $9.95 $9.95 $9.95 830
2020-04-27 $9.97 $10.03 $9.97 $9.97 $9.97 16,503
2020-04-24 $10.00 $10.04 $9.93 $10.04 $10.04 552,850
2020-04-23 $9.98 $9.98 $9.97 $9.97 $9.97 178,961
2020-04-22 $10.00 $10.00 $10.00 $10.00 $10.00 50,050
2020-04-21 $9.92 $9.92 $9.92 $9.92 $9.92 0
2020-04-20 $9.92 $9.92 $9.92 $9.92 $9.92 200,100
2020-04-17 $9.90 $9.90 $9.90 $9.90 $9.90 750,335
2020-04-16 $9.89 $9.89 $9.88 $9.88 $9.88 750,135
2020-04-15 $9.85 $9.85 $9.85 $9.85 $9.85 7
2020-04-14 $9.85 $9.85 $9.85 $9.85 $9.85 0
2020-04-13 $9.85 $9.85 $9.85 $9.85 $9.85 252
2020-04-09 $9.80 $9.98 $9.80 $9.85 $9.85 2,501
2020-04-08 $10.00 $10.00 $9.99 $10.00 $10.00 5,342
2020-04-07 $10.04 $10.04 $10.04 $10.04 $10.04 0
2020-04-06 $9.84 $10.04 $9.84 $10.04 $10.04 55,243
2020-04-03 $9.81 $10.01 $9.80 $10.01 $10.01 2,445
2020-04-02 $10.15 $10.20 $10.00 $10.09 $10.09 120,809
2020-04-01 $10.22 $10.23 $10.22 $10.23 $10.23 6,720
2020-03-31 $9.92 $10.50 $9.84 $10.40 $10.40 41,415
2020-03-30 $9.84 $9.88 $9.84 $9.88 $9.88 32,446
2020-03-27 $9.83 $9.83 $9.83 $9.83 $9.83 7
2020-03-26 $9.83 $9.83 $9.83 $9.83 $9.83 40,895
2020-03-25 $9.73 $9.97 $9.73 $9.97 $9.97 1,370
2020-03-24 $9.65 $9.71 $9.65 $9.71 $9.71 2,100
2020-03-23 $9.60 $9.65 $9.60 $9.65 $9.65 10,680
2020-03-20 $9.60 $9.60 $9.60 $9.60 $9.60 275,000
2020-03-19 $9.55 $9.60 $9.50 $9.60 $9.60 951,862
2020-03-18 $9.65 $9.75 $9.50 $9.50 $9.50 661,684
2020-03-17 $9.61 $9.69 $9.55 $9.65 $9.65 2,698,843
2020-03-16 $9.71 $9.80 $9.59 $9.70 $9.70 578,055
2020-03-13 $9.86 $10.00 $9.84 $10.00 $10.00 363,445
2020-03-12 $9.95 $9.95 $9.85 $9.85 $9.85 1,121,950
2020-03-11 $10.02 $10.02 $10.00 $10.00 $10.00 100,500
2020-03-10 $10.02 $10.02 $10.02 $10.02 $10.02 50
2020-03-09 $10.02 $10.02 $10.02 $10.02 $10.02 100
2020-03-06 $10.05 $10.05 $10.05 $10.05 $10.05 7,329
2020-03-05 $10.08 $10.08 $10.08 $10.08 $10.08 0
2020-03-04 $10.08 $10.08 $10.08 $10.08 $10.08 0
2020-03-03 $10.08 $10.08 $10.08 $10.08 $10.08 0
2020-03-02 $10.05 $10.11 $10.01 $10.08 $10.08 308,881
2020-02-28 $10.12 $10.12 $10.12 $10.12 $10.12 0
2020-02-27 $10.12 $10.12 $10.12 $10.12 $10.12 100
2020-02-26 $10.10 $10.10 $10.10 $10.10 $10.10 1,200
2020-02-25 $10.10 $10.10 $10.10 $10.10 $10.10 200,026
2020-02-24 $10.10 $10.10 $10.10 $10.10 $10.10 31
2020-02-21 $10.12 $10.13 $10.10 $10.10 $10.10 48,500
2020-02-20 $10.10 $10.13 $10.10 $10.12 $10.12 453,999
2020-02-19 $10.10 $10.11 $10.10 $10.11 $10.11 270,218
2020-02-18 $10.12 $10.12 $10.12 $10.12 $10.12 0
2020-02-14 $10.12 $10.12 $10.12 $10.12 $10.12 0
2020-02-13 $10.12 $10.12 $10.12 $10.12 $10.12 0
2020-02-12 $10.12 $10.12 $10.12 $10.12 $10.12 1
2020-02-11 $10.12 $10.12 $10.12 $10.12 $10.12 1
2020-02-10 $10.12 $10.12 $10.12 $10.12 $10.12 2,500
2020-02-07 $10.11 $10.11 $10.10 $10.11 $10.11 8,314
2020-02-06 $10.10 $10.10 $10.10 $10.10 $10.10 300
2020-02-05 $10.10 $10.10 $10.08 $10.08 $10.08 51,558
2020-02-04 $10.08 $10.10 $10.08 $10.10 $10.10 3,201
2020-02-03 $10.08 $10.08 $10.08 $10.08 $10.08 10,008
2020-01-31 $10.08 $10.08 $10.08 $10.08 $10.08 20,000
2020-01-29 $10.04 $10.04 $10.04 $10.04 $10.04 0
2020-01-28 $10.05 $10.05 $10.04 $10.04 $10.04 50,600
2020-01-27 $10.04 $10.05 $10.04 $10.04 $10.04 11,995
2020-01-24 $10.05 $10.05 $10.04 $10.04 $10.04 11,295
2020-01-23 $10.04 $10.08 $10.04 $10.08 $10.08 110,405
2020-01-22 $10.05 $10.05 $10.05 $10.05 $10.05 0
2020-01-21 $10.06 $10.06 $10.05 $10.05 $10.05 2,086
2020-01-17 $10.04 $10.04 $10.04 $10.04 $10.04 90,321
2020-01-16 $10.04 $10.04 $10.04 $10.04 $10.04 100,724
2020-01-15 $10.02 $10.02 $10.02 $10.02 $10.02 0
2020-01-14 $10.02 $10.02 $10.02 $10.02 $10.02 14,227
2020-01-13 $10.02 $10.06 $10.02 $10.06 $10.06 76,033
2020-01-10 $10.04 $10.26 $10.02 $10.02 $10.02 55,751
2020-01-09 $10.04 $10.12 $10.04 $10.04 $10.04 5,201
2020-01-08 $10.00 $10.04 $10.00 $10.04 $10.04 25,235
2020-01-07 $9.99 $10.04 $9.97 $9.97 $9.97 23,697
2020-01-06 $9.97 $10.00 $9.97 $10.00 $10.00 176,027
2020-01-03 $9.97 $9.97 $9.97 $9.97 $9.97 0
2020-01-02 $9.97 $9.97 $9.97 $9.97 $9.97 114
2019-12-31 $9.94 $9.95 $9.94 $9.95 $9.95 28,866
2019-12-30 $9.92 $9.92 $9.92 $9.92 $9.92 2
2019-12-27 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-12-26 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-12-24 $9.92 $9.92 $9.92 $9.92 $9.92 7,906
2019-12-23 $9.91 $9.91 $9.91 $9.91 $9.91 11
2019-12-20 $9.91 $9.91 $9.91 $9.91 $9.91 122
2019-12-19 $9.95 $9.95 $9.95 $9.95 $9.95 301
2019-12-18 $9.92 $9.93 $9.92 $9.93 $9.93 1,461
2019-12-17 $9.94 $9.94 $9.92 $9.92 $9.92 3,489
2019-12-16 $9.93 $9.94 $9.93 $9.94 $9.94 596
2019-12-13 $9.94 $9.94 $9.94 $9.94 $9.94 562
2019-12-12 $9.90 $9.94 $9.90 $9.94 $9.94 225,206
2019-12-11 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-12-10 $9.90 $9.90 $9.90 $9.90 $9.90 263
2019-12-09 $9.87 $9.92 $9.87 $9.90 $9.90 172,250
2019-12-06 $9.90 $9.90 $9.90 $9.90 $9.90 302
2019-12-05 $9.90 $9.93 $9.90 $9.90 $9.90 231,226
2019-12-04 $9.86 $9.93 $9.86 $9.93 $9.93 201,000
2019-12-03 $9.91 $9.91 $9.91 $9.91 $9.91 0
2019-12-02 $9.91 $9.91 $9.91 $9.91 $9.91 0
2019-11-29 $9.91 $9.91 $9.91 $9.91 $9.91 2
2019-11-27 $9.91 $9.91 $9.91 $9.91 $9.91 1
2019-11-26 $9.91 $9.91 $9.91 $9.91 $9.91 0
2019-11-25 $9.91 $9.91 $9.91 $9.91 $9.91 0
2019-11-22 $9.91 $9.91 $9.91 $9.91 $9.91 120
2019-11-21 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-11-20 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-11-19 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-11-18 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-11-15 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-11-14 $9.92 $9.92 $9.92 $9.92 $9.92 10,000
2019-11-13 $9.88 $9.92 $9.88 $9.92 $9.92 1,200,100
2019-11-12 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-11-11 $9.90 $9.93 $9.90 $9.90 $9.90 402,702
2019-11-08 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-11-07 $9.92 $9.92 $9.92 $9.92 $9.92 1
2019-11-06 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-11-05 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-11-04 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-11-01 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-10-31 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-10-30 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-10-29 $9.86 $9.92 $9.86 $9.92 $9.92 1,027,280
2019-10-28 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-10-25 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-10-24 $9.90 $9.90 $9.90 $9.90 $9.90 1,899
2019-10-23 $9.90 $9.90 $9.90 $9.90 $9.90 179
2019-10-22 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-10-21 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-10-18 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-10-17 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-10-16 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-10-15 $9.92 $9.92 $9.92 $9.92 $9.92 102
2019-10-14 $9.92 $9.92 $9.92 $9.92 $9.92 200
2019-10-11 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-10-10 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-10-09 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-10-08 $9.92 $9.92 $9.92 $9.92 $9.92 0
2019-10-07 $9.82 $9.92 $9.82 $9.92 $9.92 700,100
2019-10-04 $9.90 $9.90 $9.90 $9.90 $9.90 1
2019-10-03 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-10-02 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-10-01 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-09-30 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-09-27 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-09-26 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-09-25 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-09-24 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-09-23 $9.90 $9.90 $9.90 $9.90 $9.90 6
2019-09-20 $9.90 $9.90 $9.90 $9.90 $9.90 2
2019-09-19 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-09-18 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-09-17 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-09-16 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-09-13 $9.90 $9.90 $9.90 $9.90 $9.90 2
2019-09-12 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-09-11 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-09-10 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-09-09 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-09-06 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-09-05 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-09-04 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-09-03 $9.90 $9.90 $9.90 $9.90 $9.90 1,695
2019-08-30 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-08-29 $9.90 $9.90 $9.90 $9.90 $9.90 5
2019-08-28 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-08-27 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-08-26 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-08-23 $9.80 $9.90 $9.80 $9.90 $9.90 200
2019-08-22 $9.90 $9.90 $9.90 $9.90 $9.90 0
2019-08-21 $9.90 $9.90 $9.90 $9.90 $9.90 2
2019-08-20 $9.90 $9.90 $9.90 $9.90 $9.90 1,000
2019-08-19 $9.79 $9.79 $9.79 $9.79 $9.79 349,994
2019-08-15 $9.78 $9.78 $9.78 $9.78 $9.78 1
2019-08-14 $9.78 $9.78 $9.78 $9.78 $9.78 1
2019-08-13 $9.78 $9.78 $9.78 $9.78 $9.78 125,200
2019-08-12 $9.78 $9.79 $9.78 $9.78 $9.78 125,200
2019-08-09 $9.78 $9.79 $9.78 $9.78 $9.78 125,200
2019-08-08 $9.78 $9.78 $9.78 $9.78 $9.78 125,159
2019-08-07 $9.79 $9.79 $9.78 $9.78 $9.78 1,975,000
2019-08-06 $9.82 $9.82 $9.82 $9.82 $9.82 0
2019-08-05 $9.82 $9.82 $9.82 $9.82 $9.82 1
2019-08-02 $9.71 $9.82 $9.71 $9.82 $9.82 400
2019-08-01 $9.77 $9.77 $9.77 $9.77 $9.77 0
2019-07-31 $9.77 $9.77 $9.77 $9.77 $9.77 2
2019-07-30 $9.77 $9.77 $9.77 $9.77 $9.77 0
2019-07-29 $9.77 $9.77 $9.77 $9.77 $9.77 0
2019-07-26 $9.77 $9.77 $9.77 $9.77 $9.77 0
2019-07-25 $9.77 $9.77 $9.77 $9.77 $9.77 0
2019-07-24 $9.77 $9.77 $9.77 $9.77 $9.77 0
2019-07-23 $9.77 $9.77 $9.77 $9.77 $9.77 0
2019-07-22 $9.77 $9.77 $9.77 $9.77 $9.77 0
2019-07-19 $9.77 $9.77 $9.77 $9.77 $9.77 0
2019-07-18 $9.77 $9.77 $9.77 $9.77 $9.77 1
2019-07-17 $9.77 $9.77 $9.77 $9.77 $9.77 0
2019-07-16 $9.75 $10.45 $9.75 $9.77 $9.77 11,235
2019-07-15 $9.72 $9.72 $9.72 $9.72 $9.72 0
2019-07-12 $9.72 $9.72 $9.72 $9.72 $9.72 0
2019-07-11 $9.72 $9.72 $9.72 $9.72 $9.72 0
2019-07-10 $9.72 $9.72 $9.72 $9.72 $9.72 0
2019-07-09 $9.72 $9.72 $9.72 $9.72 $9.72 0
2019-07-08 $9.72 $9.72 $9.72 $9.72 $9.72 0
2019-07-05 $9.72 $9.72 $9.72 $9.72 $9.72 0
2019-07-03 $9.72 $9.72 $9.72 $9.72 $9.72 0
2019-07-02 $9.72 $9.72 $9.72 $9.72 $9.72 0
2019-07-01 $9.72 $9.72 $9.72 $9.72 $9.72 0
2019-06-28 $9.72 $9.72 $9.72 $9.72 $9.72 0
2019-06-27 $9.72 $9.72 $9.72 $9.72 $9.72 0
2019-06-26 $9.72 $9.72 $9.72 $9.72 $9.72 0
2019-06-25 $9.72 $9.72 $9.72 $9.72 $9.72 1
2019-06-24 $9.72 $9.72 $9.72 $9.72 $9.72 14,900
2019-06-21 $9.73 $9.73 $9.72 $9.72 $9.72 300,000
2019-06-20 $9.75 $9.75 $9.72 $9.72 $9.72 631,300
2019-06-19 $9.72 $9.72 $9.71 $9.72 $9.72 675,000
2019-06-18 $9.71 $9.71 $9.71 $9.71 $9.71 549,999
2019-06-17 $9.81 $9.81 $9.81 $9.81 $9.81 0
2019-06-14 $9.81 $9.81 $9.81 $9.81 $9.81 0
2019-06-13 $9.81 $9.81 $9.81 $9.81 $9.81 0
2019-06-12 $9.81 $9.81 $9.81 $9.81 $9.81 0
2019-06-11 $9.81 $9.81 $9.81 $9.81 $9.81 0
2019-06-07 $9.81 $9.81 $9.81 $9.81 $9.81 1
2019-06-06 $9.81 $9.81 $9.81 $9.81 $9.81 0
2019-06-05 $9.81 $9.81 $9.81 $9.81 $9.81 0
2019-06-03 $9.81 $9.81 $9.81 $9.81 $9.81 0
2019-05-31 $9.81 $9.81 $9.81 $9.81 $9.81 0
2019-05-30 $9.81 $9.81 $9.81 $9.81 $9.81 0
2019-05-29 $9.81 $9.81 $9.81 $9.81 $9.81 0
2019-05-28 $9.81 $9.81 $9.81 $9.81 $9.81 0
2019-05-24 $9.81 $9.81 $9.81 $9.81 $9.81 0
2019-05-23 $9.81 $9.81 $9.81 $9.81 $9.81 0
2019-05-22 $9.81 $9.81 $9.81 $9.81 $9.81 0
2019-05-21 $9.81 $9.81 $9.81 $9.81 $9.81 0
2019-05-20 $9.81 $9.81 $9.81 $9.81 $9.81 0
2019-05-17 $9.81 $9.81 $9.81 $9.81 $9.81 0
2019-05-16 $9.81 $9.81 $9.81 $9.81 $9.81 1
2019-05-15 $9.81 $9.81 $9.81 $9.81 $9.81 0
2019-05-14 $9.81 $9.81 $9.81 $9.81 $9.81 0
2019-05-13 $9.81 $9.81 $9.81 $9.81 $9.81 11
2019-05-10 $9.81 $9.81 $9.81 $9.81 $9.81 0
2019-05-09 $9.81 $9.81 $9.81 $9.81 $9.81 20
2019-05-08 $9.81 $9.81 $9.81 $9.81 $9.81 0
2019-05-07 $9.81 $9.81 $9.81 $9.81 $9.81 11
2019-05-06 $9.81 $9.81 $9.81 $9.81 $9.81 100
2019-05-03 $9.74 $9.74 $9.74 $9.74 $9.74 0
2019-05-02 $9.74 $9.74 $9.74 $9.74 $9.74 0
2019-05-01 $9.74 $9.74 $9.74 $9.74 $9.74 0
2019-04-30 $9.74 $9.74 $9.74 $9.74 $9.74 0
2019-04-29 $9.74 $9.74 $9.74 $9.74 $9.74 0
2019-04-25 $9.74 $9.74 $9.74 $9.74 $9.74 0
2019-04-24 $9.74 $9.74 $9.74 $9.74 $9.74 0
2019-04-23 $9.74 $9.74 $9.74 $9.74 $9.74 0
2019-04-22 $9.74 $9.74 $9.74 $9.74 $9.74 0
2019-04-18 $9.74 $9.74 $9.74 $9.74 $9.74 0
2019-04-17 $9.74 $9.74 $9.74 $9.74 $9.74 100,000
Recent Lordstown Motors Corp - Class A (RIDE) News
Time Published Title News Site
2021-12-02 Apple Partner Foxconn in Talks to Help Saudi Arabia Build EVs bloomberg.com
2021-11-30 Auto executives say more than half of U.S. car sales will be EVs by 2030, KPMG survey shows cnbc.com
2021-11-17 Lucid’s 440% Jump Draws Tepid Interest From Street Analysts bloomberg.com
2021-11-16 Lucid CEO says the EV start-up could eventually be valued like Tesla: 'The sky's the limit' cnbc.com
2021-11-16 Faraday Future delays Q3 earnings filing to look into claims of inaccurate disclosures cnbc.com
2021-11-15 Shares of EV start-up Lucid rise after executives confirm new reservations, 2022 vehicle production cnbc.com
2021-11-15 Judge rejects Nikola founder's bid to dismiss or move U.S. criminal fraud case reuters.com
2021-11-12 Lordstown has trouble shifting gears reuters.com
2021-11-12 Stocks making the biggest moves midday: Tesla, Lordstown Motors, Warby Parker and more cnbc.com
2021-11-12 General Electric, Beyond Meatand DoorDash: Investments in the Spotlight bloomberg.com
2021-11-12 What to watch today: Dow set to bounce, helped by gains in J&J shares on split plans cnbc.com
2021-11-12 Here are Friday's biggest analyst calls of the day: Target, Penn, Lordstown Motors, Walmart & more cnbc.com
2021-11-12 Rivian Stock Price Edges Higher: What to Watch in the Stock Market Today wsj.com
2021-11-12 Stocks making the biggest moves premarket: Johnson & Johnson, Rivian, Lordstown and more cnbc.com
2021-11-12 Apple Partner Hon Hai’s Profit Tops Estimates on New iPhones bloomberg.com
2021-11-11 Lordstown delays launch of electric pickup by a quarter, citing supply-chain issues reuters.com
2021-11-11 Stocks making the biggest moves after hours: Blink Charging, Lordstown Motors and more cnbc.com
2021-11-11 Lordstown Motors delays Endurance EV pickup production due to supplier issues, shares fall cnbc.com
2021-11-10 Foxconn finalizes $50 mln stock deal with Lordstown Motors reuters.com
2021-11-10 Foxconn buys Lordstown Motors' old GM factory for $230 million cnbc.com
2021-11-10 Lordstown appoints Chief Commercial Officer, other executives in management rejig reuters.com
2021-11-10 As Rivian prepares to go public, traders still bet on two traditional automakers in the EV race cnbc.com
2021-11-10 Electric-vehicle deals get racier than ever reuters.com
2021-11-05 Rivian raises IPO price range and could now be worth up to $65 billion cnbc.com
2021-11-05 U.S. DoJ investigating electric vanmaker Workhorse -WSJ reuters.com
2021-11-01 Amazon-backed EV start-up Rivian targeting a valuation over $60 billion in IPO cnbc.com
2021-10-26 Tesla market cap eclipses that of top 5 rival carmakers combined reuters.com