Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LanzaTech Global, Inc. - Common Stock (NQ: LNZA )

2.770 -0.150 (-5.14%)
Streaming Delayed Price Updated: 2:16 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 (%)
May 31, 2023 2.900 2.980 2.885 2.940 16,363 +0.04(+1.38%)
May 30, 2023 2.880 2.940 2.630 2.900 113,375 +0.09(+3.20%)
May 26, 2023 2.910 3.130 2.810 2.810 101,389 -0.09(-3.10%)
May 25, 2023 3.100 3.230 2.640 2.900 278,934 -0.33(-10.22%)
May 24, 2023 3.390 3.390 3.200 3.230 44,165 -0.01(-0.31%)
May 23, 2023 3.330 3.500 3.240 3.240 130,843 -0.15(-4.42%)
May 22, 2023 3.440 3.440 3.300 3.390 97,076 +0.05(+1.50%)
May 19, 2023 3.480 3.490 3.340 3.340 37,866 -0.04(-1.18%)
May 18, 2023 3.550 3.560 3.300 3.380 92,663 -0.15(-4.25%)
May 17, 2023 3.400 3.550 3.340 3.530 119,753 +0.23(+6.97%)
May 16, 2023 3.150 3.330 3.096 3.300 92,881 +0.16(+5.10%)
May 15, 2023 3.490 3.540 3.020 3.140 318,284 -0.28(-8.19%)
May 12, 2023 3.460 3.490 3.380 3.420 61,539 +0.15(+4.59%)
May 11, 2023 3.410 3.480 3.250 3.270 69,822 -0.14(-4.11%)
May 10, 2023 3.480 3.490 3.410 3.410 23,532 +0.01(+0.29%)
May 09, 2023 3.400 3.490 3.372 3.400 30,371 -0.05(-1.45%)
May 08, 2023 3.390 3.460 3.370 3.450 48,099 +0.00(+0.00%)
May 05, 2023 3.300 3.460 3.300 3.450 27,273 +0.15(+4.55%)
May 04, 2023 3.290 3.350 3.260 3.300 59,185 -0.10(-2.94%)
May 03, 2023 3.500 3.500 3.340 3.400 59,102 -0.05(-1.45%)
May 02, 2023 3.480 3.489 3.250 3.450 77,620 +0.06(+1.77%)
May 01, 2023 3.480 3.519 3.330 3.390 55,605 -0.05(-1.45%)
Apr 28, 2023 3.450 3.510 3.370 3.440 72,347 -0.06(-1.71%)
Apr 27, 2023 3.300 3.550 3.300 3.500 114,943 +0.15(+4.48%)
Apr 26, 2023 3.440 3.500 3.220 3.350 71,002 +0.00(+0.00%)
Apr 25, 2023 3.400 3.450 3.300 3.350 63,327 -0.10(-2.90%)
Apr 24, 2023 3.450 3.530 3.340 3.450 54,676 +0.05(+1.47%)
Apr 21, 2023 3.330 3.480 3.330 3.400 22,684 +0.04(+1.19%)
Apr 20, 2023 3.390 3.460 3.300 3.360 38,824 +0.06(+1.82%)
Apr 19, 2023 3.400 3.489 3.300 3.300 33,635 -0.12(-3.51%)
Apr 18, 2023 3.470 3.600 3.400 3.420 34,978 +0.02(+0.59%)
Apr 17, 2023 3.470 3.550 3.400 3.400 71,359 -0.03(-0.87%)
Apr 14, 2023 3.640 3.740 3.410 3.430 89,888 -0.43(-11.14%)
Apr 13, 2023 3.450 3.880 3.377 3.860 317,599 +0.46(+13.53%)
Apr 12, 2023 3.280 3.450 3.150 3.400 52,833 +0.26(+8.28%)
Apr 11, 2023 3.400 3.489 3.010 3.140 245,254 -0.24(-7.10%)
Apr 10, 2023 3.330 3.500 3.330 3.380 45,830 +0.05(+1.50%)
Apr 06, 2023 3.320 3.480 3.200 3.330 41,872 +0.04(+1.22%)
Apr 05, 2023 3.350 3.480 3.220 3.290 48,122 -0.06(-1.79%)
Apr 04, 2023 3.450 3.880 3.350 3.350 276,147 -0.03(-0.89%)
Apr 03, 2023 3.880 3.880 3.380 3.380 145,107 -0.50(-12.89%)
Mar 31, 2023 4.200 4.290 3.790 3.880 93,465 -0.38(-8.92%)
Mar 30, 2023 3.840 4.290 3.500 4.260 731,626 +0.51(+13.60%)
Mar 29, 2023 3.750 3.960 3.560 3.750 194,478 +0.05(+1.35%)
Mar 28, 2023 3.610 3.790 3.500 3.700 197,372 +0.20(+5.71%)
Mar 27, 2023 3.670 3.690 3.460 3.500 46,372 +0.02(+0.57%)
Mar 24, 2023 3.440 3.625 3.320 3.480 70,629 +0.09(+2.65%)
Mar 23, 2023 3.630 3.630 3.310 3.390 30,964 -0.24(-6.61%)
Mar 22, 2023 3.460 3.650 3.460 3.630 96,665 +0.04(+1.11%)
Mar 21, 2023 3.580 3.670 3.320 3.590 145,630 -0.01(-0.28%)
Mar 20, 2023 3.450 3.620 3.367 3.600 121,790 +0.14(+4.05%)
Mar 17, 2023 3.350 3.550 3.280 3.460 208,115 +0.07(+2.06%)
Mar 16, 2023 3.370 3.480 3.220 3.390 27,751 -0.06(-1.74%)
Mar 15, 2023 3.390 3.500 3.240 3.450 138,921 +0.08(+2.37%)
Mar 14, 2023 3.200 3.400 3.120 3.370 106,835 +0.17(+5.31%)
Mar 13, 2023 2.930 3.200 2.920 3.200 92,285 +0.03(+0.95%)
Mar 10, 2023 3.220 3.220 3.010 3.170 31,083 -0.04(-1.25%)
Mar 09, 2023 3.460 3.460 3.100 3.210 108,236 -0.23(-6.69%)
Mar 08, 2023 3.440 3.460 3.350 3.440 87,870 +0.01(+0.29%)
Mar 07, 2023 3.400 3.540 3.270 3.430 112,258 +0.03(+0.88%)
Mar 06, 2023 3.600 3.640 3.400 3.400 215,714 -0.25(-6.85%)
Mar 03, 2023 3.850 3.850 3.400 3.650 433,117 -0.17(-4.45%)
Mar 02, 2023 4.200 4.200 3.650 3.820 291,428 -0.38(-9.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.