Lordstown Motors Corp. Class A Common Stockのデータ

Lordstown Motors Corp. Class A Common Stockの基本情報

名前 Lordstown Motors Corp. Class A Common Stock
ティッカー RIDE
国 United States
上場年 2019.0
セクター Capital Goods

Lordstown Motors Corp. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.4 24.71 27.0 25.11 9698800.0 25.11
2021-02-12 28.69 26.5 28.16 26.91 14605700.0 26.91
2021-02-11 31.57 28.67 29.5 30.75 10814900.0 30.75
2021-02-10 30.86 27.35 27.77 29.51 15206300.0 29.51
2021-02-09 27.73 26.35 27.42 27.63 4844600.0 27.63
2021-02-08 27.88 26.53 27.06 27.4 4330000.0 27.4
2021-02-05 28.37 26.2 28.2 26.77 5550600.0 26.77
2021-02-04 28.45 26.6 27.75 27.41 6238500.0 27.41
2021-02-03 27.65 24.58 25.05 27.25 9148200.0 27.25
2021-02-02 26.26 24.12 26.25 24.76 5734400.0 24.76
2021-02-01 25.87 24.67 25.41 25.5 4588300.0 25.5
2021-01-29 26.98 24.54 25.64 25.18 6242700.0 25.18
2021-01-28 27.33 23.93 26.85 25.32 7264000.0 25.32
2021-01-27 30.74 25.4 25.94 26.06 16736100.0 26.06
2021-01-26 27.93 24.61 25.09 26.45 22330000.0 26.45
2021-01-25 24.63 22.5 23.85 23.21 7948000.0 23.21
2021-01-22 24.94 23.07 23.31 23.66 4989300.0 23.66
2021-01-21 24.22 22.65 23.39 24.01 5845700.0 24.01
2021-01-20 24.69 23.2 24.3 23.27 5626400.0 23.27
2021-01-19 24.98 23.3 24.74 24.23 5333800.0 24.23
2021-01-15 25.87 23.88 25.21 24.23 6819000.0 24.23
2021-01-14 26.48 25.11 26.44 25.26 6821500.0 25.26
2021-01-13 28.4 25.7 26.66 25.82 15287000.0 25.82
2021-01-12 27.75 24.81 26.35 25.45 17899200.0 25.45
2021-01-11 28.7 21.75 22.43 27.11 41048600.0 27.11
2021-01-08 23.86 21.16 23.31 21.98 14768100.0 21.98
2021-01-07 23.48 22.12 22.39 23.29 13452000.0 23.29
2021-01-06 21.9 20.66 21.07 21.58 10682600.0 21.58
2021-01-05 20.89 19.9 19.96 20.55 5865400.0 20.55
2021-01-04 20.44 19.25 20.34 20.38 5467800.0 20.38
2020-12-31 21.46 20.02 21.38 20.06 5751900.0 20.06
2020-12-30 22.36 21.02 21.1 21.52 8187300.0 21.52
2020-12-29 22.2 20.26 21.8 21.34 7060700.0 21.34
2020-12-28 23.31 21.25 22.77 21.98 16418900.0 21.98
2020-12-24 23.6 21.31 23.39 21.74 10092200.0 21.74
2020-12-23 24.17 21.0 21.79 22.61 24333500.0 22.61
2020-12-22 21.17 19.72 19.75 20.52 13495700.0 20.52
2020-12-21 19.45 18.21 18.51 19.35 9300800.0 19.35
2020-12-18 19.48 18.68 19.24 18.72 15109700.0 18.72
2020-12-17 19.8 18.86 19.35 19.22 9349300.0 19.22
2020-12-16 21.0 19.03 20.71 19.36 11562300.0 19.36
2020-12-15 20.85 19.22 19.9 20.71 11294600.0 20.71
2020-12-14 20.3 18.96 20.0 19.0 7355900.0 19.0
2020-12-11 21.75 19.4 20.37 19.58 20829400.0 19.58
2020-12-10 19.2 18.05 18.25 18.17 6751200.0 18.17
2020-12-09 20.62 19.0 19.72 19.2 6375600.0 19.2
2020-12-08 20.9 19.25 20.82 19.37 9036600.0 19.37
2020-12-07 21.9 20.02 21.84 20.08 12452500.0 20.08
2020-12-04 24.27 22.0 22.72 23.47 3703200.0 23.47
2020-12-03 23.79 22.7 23.0 22.99 3346500.0 22.99
2020-12-02 22.7 20.0 20.75 22.08 5645000.0 22.08
2020-12-01 25.37 23.2 24.95 23.41 4047800.0 23.41
2020-11-30 25.9 23.13 25.89 24.6 5194900.0 24.6
2020-11-27 27.15 25.96 27.0 26.5 3047000.0 26.5
2020-11-25 28.37 25.85 26.13 27.12 4244300.0 27.12
2020-11-24 30.75 26.14 30.08 27.37 7752400.0 27.37
2020-11-23 29.41 27.0 27.37 28.6 7420900.0 28.6
2020-11-20 27.3 25.58 25.88 26.46 6489100.0 26.46
2020-11-19 29.42 25.0 27.97 25.44 11895600.0 25.44
2020-11-18 29.7 25.98 26.5 27.5 18333000.0 27.5
2020-11-17 25.76 22.25 22.82 24.7 13444200.0 24.7
2020-11-16 22.75 18.65 18.89 22.55 9119300.0 22.55
2020-11-13 18.19 16.85 17.2 17.9 3265200.0 17.9
2020-11-12 17.3 16.63 17.0 16.7 2847400.0 16.7
2020-11-11 17.45 16.41 16.82 17.34 1526200.0 17.34
2020-11-10 17.7 16.05 17.66 16.76 2568600.0 16.76
2020-11-09 18.95 17.29 18.59 17.86 3459800.0 17.86
2020-11-06 18.5 16.9 17.91 17.89 2782000.0 17.89
2020-11-05 18.5 17.2 17.77 18.1 4340300.0 18.1
2020-11-04 18.85 16.55 17.25 16.85 9347600.0 16.85
2020-11-03 17.7 13.55 13.61 15.99 12244100.0 15.99
2020-11-02 13.95 13.0 13.76 13.07 2131200.0 13.07
2020-10-30 14.6 12.8 14.4 13.05 3381600.0 13.05
2020-10-29 15.48 14.55 14.74 14.74 3439400.0 14.74
2020-10-28 14.87 13.54 14.52 14.03 6405200.0 14.03
2020-10-27 19.5 16.5 19.06 16.56 5341000.0 16.56
2020-10-26 21.75 18.21 19.32 18.97 4986200.0 18.97
2020-10-23 20.35 18.05 20.15 18.21 3529100.0 18.21
2020-10-22 21.49 19.72 20.81 20.45 3024700.0 20.45
2020-10-21 22.95 19.25 19.93 21.42 4655300.0 21.42
2020-10-20 21.5 18.75 21.46 19.17 5109500.0 19.17
2020-10-19 22.97 21.6 22.84 21.75 1953200.0 21.75
2020-10-16 23.45 22.7 23.13 23.03 1652200.0 23.03
2020-10-15 23.9 22.23 23.01 22.83 2153400.0 22.83
2020-10-14 25.37 24.2 25.16 24.55 2056600.0 24.55
2020-10-13 25.8 22.6 25.2 25.6 5283400.0 25.6
2020-10-12 26.95 23.5 25.42 25.19 6216600.0 25.19
2020-10-09 23.4 21.05 22.4 23.2 4520400.0 23.2
2020-10-08 22.41 20.28 21.33 20.57 2903600.0 20.57
2020-10-07 22.5 20.6 21.8 21.61 2641400.0 21.61
2020-10-06 23.48 20.53 23.0 21.58 3238700.0 21.58
2020-10-05 24.66 21.65 24.66 23.28 2261800.0 23.28
2020-10-02 24.5 22.1 22.52 23.4 2270700.0 23.4
2020-10-01 26.38 24.68 26.14 24.97 1941200.0 24.97
2020-09-30 27.9 25.51 26.9 25.75 2172500.0 25.75
2020-09-29 28.12 25.5 27.0 27.4 2568500.0 27.4
2020-09-28 27.5 24.62 25.92 26.95 5602800.0 26.95
2020-09-25 25.0 23.2 23.71 23.89 4000500.0 23.89
2020-09-24 24.72 18.54 20.27 21.8 7941400.0 21.8
2020-09-23 27.92 22.76 27.77 24.4 7881700.0 24.4
2020-09-22 31.8 26.8 30.89 28.17 5227500.0 28.17
2020-09-21 31.5 28.3 29.29 31.4 3952600.0 31.4
2020-09-18 30.23 28.03 28.6 29.01 3413500.0 29.01
2020-09-17 28.7 26.7 26.8 27.88 3364400.0 27.88
2020-09-16 28.8 26.67 26.69 27.45 3735600.0 27.45
2020-09-15 29.79 25.15 26.66 26.58 9762900.0 26.58
2020-09-14 30.0 25.04 27.2 28.0 10759700.0 28.0
2020-09-11 25.3 22.47 22.54 24.68 8811400.0 24.68
2020-09-10 22.52 20.08 21.7 21.1 5057400.0 21.1
2020-09-09 21.68 18.16 18.55 19.98 5703100.0 19.98
2020-09-08 18.68 16.65 17.0 17.78 2852800.0 17.78
2020-09-04 18.36 15.51 17.55 17.6 3239000.0 17.6
2020-09-03 19.45 16.85 17.97 17.9 3837000.0 17.9
2020-09-02 18.7 17.42 17.75 18.0 3117900.0 18.0
2020-09-01 17.53 16.15 16.55 17.25 2142100.0 17.25
2020-08-31 18.49 16.05 18.34 16.78 3355100.0 16.78
2020-08-28 19.75 17.26 18.88 17.64 4846200.0 17.64
2020-08-27 18.97 16.21 16.25 17.83 6618500.0 17.83
2020-08-26 17.11 15.64 15.9 16.0 5685900.0 16.0
2020-08-25 14.55 14.03 14.36 14.45 1947100.0 14.45
2020-08-24 14.35 13.8 13.81 14.17 2097300.0 14.17
2020-08-21 13.98 13.2 13.75 13.34 1994800.0 13.34
2020-08-20 14.76 13.9 14.5 13.95 2428600.0 13.95
2020-08-19 14.5 13.81 13.93 14.4 2087700.0 14.4
2020-08-18 14.7 13.56 13.99 13.74 2771700.0 13.74
2020-08-17 13.56 12.81 13.1 13.55 1957700.0 13.55
2020-08-14 13.1 12.56 13.1 12.97 901700.0 12.97
2020-08-13 13.23 12.37 12.51 12.93 1639000.0 12.93
2020-08-12 12.6 12.25 12.27 12.6 1207300.0 12.6
2020-08-11 12.72 12.26 12.72 12.37 1768700.0 12.37
2020-08-10 12.95 12.3 12.35 12.58 2123200.0 12.58
2020-08-07 12.4 11.75 12.2 12.25 3270100.0 12.25
2020-08-06 12.74 12.1 12.4 12.4 2532900.0 12.4
2020-08-05 13.68 12.3 13.4 12.43 5073400.0 12.43
2020-08-04 15.1 12.64 14.1 13.0 21140800.0 13.0
2020-08-03 12.45 11.11 11.65 12.39 19380300.0 12.39
2020-07-31 10.45 10.15 10.45 10.24 269800.0 10.24
2020-07-30 10.45 10.3 10.36 10.38 39200.0 10.38
2020-07-29 10.49 10.36 10.49 10.38 130800.0 10.38
2020-07-28 10.5 10.43 10.48 10.49 10000.0 10.49
2020-07-27 10.5 10.4 10.47 10.4 22700.0 10.4
2020-07-24 10.48 10.41 10.48 10.44 2400.0 10.44
2020-07-23 10.48 10.36 10.39 10.36 41800.0 10.36
2020-07-22 10.49 10.42 10.48 10.49 21000.0 10.49
2020-07-21 10.5 10.38 10.49 10.48 143900.0 10.48
2020-07-20 10.48 10.39 10.45 10.45 14500.0 10.45
2020-07-17 10.5 10.41 10.44 10.45 78600.0 10.45
2020-07-16 10.47 10.36 10.45 10.45 117900.0 10.45
2020-07-15 10.49 10.38 10.47 10.45 121200.0 10.45
2020-07-14 10.5 10.38 10.4 10.42 158300.0 10.42
2020-07-13 10.5 10.38 10.4 10.4 262200.0 10.4
2020-07-10 10.44 10.26 10.26 10.4 113100.0 10.4
2020-07-09 10.4 10.35 10.35 10.4 263500.0 10.4
2020-07-08 10.38 10.35 10.35 10.38 61100.0 10.38
2020-07-07 10.37 10.3 10.3 10.36 212300.0 10.36
2020-07-06 10.99 10.31 10.45 10.35 181000.0 10.35
2020-07-02 10.6 10.34 10.34 10.45 511300.0 10.45
2020-07-01 10.5 10.24 10.33 10.44 41000.0 10.44
2020-06-30 10.33 10.2 10.2 10.3 342500.0 10.3
2020-06-29 10.23 10.08 10.1 10.2 94700.0 10.2
2020-06-26 10.11 10.07 10.11 10.07 18000.0 10.07
2020-06-25 10.1 10.1 10.1 10.1 0.0 10.1
2020-06-24 10.12 10.07 10.12 10.1 5500.0 10.1
2020-06-23 10.17 10.1 10.17 10.15 12900.0 10.15
2020-06-22 10.17 10.14 10.17 10.14 3200.0 10.14
2020-06-19 10.18 10.01 10.18 10.01 24600.0 10.01
2020-06-18 10.15 10.08 10.11 10.08 25800.0 10.08
2020-06-17 10.13 10.11 10.13 10.11 20500.0 10.11
2020-06-16 10.08 10.08 10.08 10.08 2700.0 10.08
2020-06-15 10.09 10.09 10.09 10.09 100.0 10.09
2020-06-12 10.09 10.09 10.09 10.09 93400.0 10.09
2020-06-11 10.12 10.12 10.12 10.12 149000.0 10.12
2020-06-10 10.12 10.01 10.04 10.12 1233300.0 10.12
2020-06-09 9.98 9.98 9.98 9.98 0.0 9.98
2020-06-08 9.98 9.98 9.98 9.98 0.0 9.98
2020-06-05 10.04 9.98 10.04 9.98 300.0 9.98
2020-06-04 10.05 10.02 10.05 10.02 3000.0 10.02
2020-06-03 9.98 9.98 9.98 9.98 0.0 9.98
2020-06-02 10.0 9.97 10.0 9.98 456500.0 9.98
2020-06-01 9.93 9.93 9.93 9.93 0.0 9.93
2020-05-29 9.93 9.93 9.93 9.93 17600.0 9.93
2020-05-28 9.94 9.94 9.94 9.94 0.0 9.94
2020-05-27 9.94 9.94 9.94 9.94 300.0 9.94
2020-05-26 9.98 9.92 9.98 9.92 900.0 9.92
2020-05-22 9.99 9.99 9.99 9.99 0.0 9.99
2020-05-21 9.99 9.99 9.99 9.99 0.0 9.99
2020-05-20 9.99 9.99 9.99 9.99 0.0 9.99
2020-05-19 9.99 9.99 9.99 9.99 0.0 9.99
2020-05-18 9.99 9.99 9.99 9.99 0.0 9.99
2020-05-15 9.99 9.99 9.99 9.99 0.0 9.99
2020-05-14 9.99 9.99 9.99 9.99 0.0 9.99
2020-05-13 10.0 9.89 10.0 9.99 1600.0 9.99
2020-05-12 10.05 9.9 10.03 10.02 3400.0 10.02
2020-05-11 9.99 9.99 9.99 9.99 200.0 9.99
2020-05-08 9.95 9.95 9.95 9.95 250600.0 9.95
2020-05-07 9.95 9.95 9.95 9.95 200.0 9.95
2020-05-06 10.09 9.95 9.95 9.95 1600100.0 9.95
2020-05-05 9.97 9.92 9.97 9.93 244900.0 9.93
2020-05-04 9.96 9.96 9.96 9.96 200.0 9.96
2020-05-01 10.04 9.95 9.95 10.04 261700.0 10.04
2020-04-30 9.95 9.95 9.95 9.95 0.0 9.95
2020-04-29 9.95 9.95 9.95 9.95 23800.0 9.95
2020-04-28 10.0 9.95 10.0 9.95 800.0 9.95
2020-04-27 10.03 9.97 9.97 9.97 16500.0 9.97
2020-04-24 10.04 9.93 10.0 10.04 552900.0 10.04
2020-04-23 9.98 9.97 9.98 9.97 179000.0 9.97
2020-04-22 10.0 10.0 10.0 10.0 50100.0 10.0
2020-04-21 9.92 9.92 9.92 9.92 0.0 9.92
2020-04-20 9.92 9.92 9.92 9.92 200100.0 9.92
2020-04-17 9.9 9.9 9.9 9.9 750300.0 9.9
2020-04-16 9.89 9.88 9.89 9.88 750100.0 9.88
2020-04-15 9.85 9.85 9.85 9.85 0.0 9.85
2020-04-14 9.85 9.85 9.85 9.85 0.0 9.85
2020-04-13 9.85 9.85 9.85 9.85 0.0 9.85
2020-04-09 9.98 9.8 9.8 9.85 2500.0 9.85
2020-04-08 10.0 9.99 10.0 10.0 5300.0 10.0
2020-04-07 10.04 10.04 10.04 10.04 0.0 10.04
2020-04-06 10.04 9.84 9.84 10.04 55200.0 10.04
2020-04-03 10.01 9.8 9.81 10.01 2400.0 10.01
2020-04-02 10.2 10.0 10.15 10.09 120800.0 10.09
2020-04-01 10.23 10.22 10.22 10.23 6700.0 10.23
2020-03-31 10.49 9.84 9.92 10.4 41400.0 10.4
2020-03-30 9.88 9.84 9.84 9.88 32400.0 9.88
2020-03-27 9.83 9.83 9.83 9.83 0.0 9.83
2020-03-26 9.83 9.83 9.83 9.83 40900.0 9.83
2020-03-25 9.97 9.73 9.73 9.97 1400.0 9.97
2020-03-24 9.71 9.65 9.65 9.71 2100.0 9.71
2020-03-23 9.65 9.6 9.6 9.65 10700.0 9.65
2020-03-20 9.6 9.6 9.6 9.6 275000.0 9.6
2020-03-19 9.6 9.5 9.55 9.6 951900.0 9.6
2020-03-18 9.75 9.5 9.65 9.5 661700.0 9.5
2020-03-17 9.69 9.55 9.61 9.65 2698800.0 9.65
2020-03-16 9.8 9.59 9.71 9.7 578100.0 9.7
2020-03-13 10.0 9.84 9.86 10.0 363400.0 10.0
2020-03-12 9.95 9.85 9.95 9.85 1122000.0 9.85
2020-03-11 10.02 10.0 10.02 10.0 100500.0 10.0
2020-03-10 10.02 10.02 10.02 10.02 0.0 10.02
2020-03-09 10.02 10.02 10.02 10.02 100.0 10.02
2020-03-06 10.05 10.05 10.05 10.05 7300.0 10.05
2020-03-05 10.08 10.08 10.08 10.08 0.0 10.08
2020-03-04 10.08 10.08 10.08 10.08 0.0 10.08
2020-03-03 10.08 10.08 10.08 10.08 0.0 10.08
2020-03-02 10.1 10.01 10.05 10.08 308900.0 10.08
2020-02-28 10.11 10.11 10.11 10.11 0.0 10.11
2020-02-27 10.11 10.11 10.11 10.11 100.0 10.11
2020-02-26 10.1 10.1 10.1 10.1 1200.0 10.1
2020-02-25 10.1 10.1 10.1 10.1 200000.0 10.1
2020-02-24 10.1 10.1 10.1 10.1 100.0 10.1
2020-02-21 10.12 10.1 10.12 10.1 48500.0 10.1
2020-02-20 10.13 10.1 10.1 10.11 454000.0 10.11
2020-02-19 10.11 10.1 10.1 10.11 270200.0 10.11
2020-02-18 10.12 10.12 10.12 10.12 0.0 10.12