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 )

1.730 +0.200 (+13.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.540 1.760 1.530 1.730 455,820 +0.20(+13.07%)
Aug 22, 2024 1.670 1.690 1.515 1.530 353,068 -0.15(-8.93%)
Aug 21, 2024 1.630 1.695 1.575 1.680 412,501 +0.05(+3.07%)
Aug 20, 2024 1.470 1.650 1.440 1.630 412,917 +0.16(+10.88%)
Aug 19, 2024 1.320 1.520 1.300 1.470 446,206 +0.16(+12.21%)
Aug 16, 2024 1.270 1.330 1.250 1.310 154,653 +0.00(+0.00%)
Aug 15, 2024 1.260 1.310 1.245 1.310 281,490 +0.07(+5.65%)
Aug 14, 2024 1.350 1.350 1.195 1.240 202,303 -0.09(-6.77%)
Aug 13, 2024 1.350 1.350 1.210 1.330 362,493 +0.08(+6.40%)
Aug 12, 2024 1.230 1.300 1.190 1.250 458,065 +0.05(+4.17%)
Aug 09, 2024 1.330 1.360 1.170 1.200 638,874 -0.11(-8.40%)
Aug 08, 2024 1.330 1.430 1.160 1.310 520,926 -0.02(-1.50%)
Aug 07, 2024 1.410 1.505 1.310 1.330 676,427 -0.07(-5.00%)
Aug 06, 2024 1.530 1.530 1.400 1.400 459,171 -0.11(-7.28%)
Aug 05, 2024 1.500 1.580 1.450 1.510 523,667 -0.01(-0.66%)
Aug 02, 2024 1.650 1.650 1.510 1.520 387,396 -0.12(-7.32%)
Aug 01, 2024 1.790 1.817 1.630 1.640 506,921 -0.17(-9.39%)
Jul 31, 2024 1.930 1.950 1.795 1.810 479,436 -0.15(-7.42%)
Jul 30, 2024 2.040 2.050 1.930 1.955 193,575 -0.10(-5.10%)
Jul 29, 2024 2.070 2.085 1.820 2.060 454,237 +0.00(+0.00%)
Jul 26, 2024 2.150 2.180 2.005 2.060 385,965 -0.06(-2.83%)
Jul 25, 2024 1.960 2.160 1.910 2.120 547,437 +0.16(+8.16%)
Jul 24, 2024 1.990 2.060 1.930 1.960 355,635 -0.02(-1.01%)
Jul 23, 2024 1.920 2.020 1.910 1.980 306,894 +0.05(+2.59%)
Jul 22, 2024 1.810 1.930 1.780 1.930 287,098 +0.11(+6.04%)
Jul 19, 2024 1.910 1.950 1.820 1.820 227,482 -0.13(-6.67%)
Jul 18, 2024 1.980 2.067 1.950 1.950 317,805 -0.04(-2.01%)
Jul 17, 2024 2.050 2.100 1.900 1.990 518,401 -0.09(-4.33%)
Jul 16, 2024 2.100 2.150 2.050 2.080 453,374 +0.03(+1.46%)
Jul 15, 2024 2.040 2.075 1.990 2.050 632,277 +0.03(+1.49%)
Jul 12, 2024 2.030 2.130 1.950 2.020 563,734 +0.00(+0.00%)
Jul 11, 2024 1.840 2.050 1.825 2.020 737,064 +0.20(+10.99%)
Jul 10, 2024 1.710 1.820 1.670 1.820 451,768 +0.11(+6.43%)
Jul 09, 2024 1.730 1.730 1.671 1.710 235,180 -0.04(-2.29%)
Jul 08, 2024 1.720 1.800 1.680 1.750 448,061 +0.04(+2.34%)
Jul 05, 2024 1.850 1.850 1.670 1.710 567,608 -0.13(-7.07%)
Jul 03, 2024 1.810 1.860 1.770 1.840 287,439 +0.02(+1.10%)
Jul 02, 2024 1.780 1.880 1.755 1.820 518,185 +0.02(+1.11%)
Jul 01, 2024 1.850 1.920 1.731 1.800 725,579 -0.05(-2.70%)
Jun 28, 2024 1.810 1.890 1.710 1.850 12,002,770 +0.06(+3.35%)
Jun 27, 2024 1.570 1.845 1.570 1.790 2,347,838 +0.21(+13.29%)
Jun 26, 2024 1.560 1.580 1.410 1.580 1,196,508 +0.05(+3.27%)
Jun 25, 2024 1.660 1.685 1.510 1.530 887,337 -0.12(-7.27%)
Jun 24, 2024 1.690 1.769 1.630 1.650 810,103 -0.06(-3.51%)
Jun 21, 2024 1.840 1.840 1.670 1.710 1,084,480 -0.08(-4.47%)
Jun 20, 2024 1.900 1.980 1.790 1.790 1,075,224 -0.03(-1.65%)
Jun 18, 2024 1.980 2.010 1.810 1.820 533,092 -0.18(-9.00%)
Jun 17, 2024 2.050 2.070 1.990 2.000 432,770 -0.03(-1.48%)
Jun 14, 2024 2.090 2.170 2.020 2.030 380,660 -0.09(-4.25%)
Jun 13, 2024 2.250 2.290 2.080 2.120 347,714 -0.13(-5.78%)
Jun 12, 2024 2.340 2.392 2.230 2.250 390,964 -0.04(-1.75%)
Jun 11, 2024 2.150 2.310 2.120 2.290 399,782 +0.08(+3.62%)
Jun 10, 2024 2.140 2.260 2.005 2.210 561,309 +0.14(+6.76%)
Jun 07, 2024 2.220 2.300 2.060 2.070 645,621 -0.20(-8.81%)
Jun 06, 2024 2.500 2.570 2.250 2.270 583,810 -0.23(-9.20%)
Jun 05, 2024 2.590 2.700 2.500 2.500 491,847 -0.06(-2.34%)
Jun 04, 2024 2.760 2.760 2.530 2.560 539,871 -0.22(-7.91%)
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.