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 )

3.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Feb 29, 2024 3.090 3.240 2.990 3.220 228,106 +0.15(+4.89%)
Feb 28, 2024 3.330 3.400 3.060 3.070 470,352 -0.30(-8.90%)
Feb 27, 2024 3.420 3.490 3.320 3.370 73,801 -0.07(-2.03%)
Feb 26, 2024 3.430 3.540 3.300 3.440 123,938 +0.01(+0.29%)
Feb 23, 2024 3.450 3.475 3.260 3.430 308,814 -0.04(-1.15%)
Feb 22, 2024 3.510 3.580 3.450 3.470 192,577 -0.03(-0.86%)
Feb 21, 2024 3.480 3.630 3.340 3.500 163,000 +0.00(+0.00%)
Feb 20, 2024 3.690 3.720 3.500 3.500 169,554 -0.20(-5.41%)
Feb 16, 2024 3.740 3.817 3.630 3.700 162,380 -0.07(-1.86%)
Feb 15, 2024 3.810 3.910 3.610 3.770 159,244 +0.01(+0.27%)
Feb 14, 2024 3.620 3.820 3.500 3.760 174,880 +0.11(+3.01%)
Feb 13, 2024 3.740 3.850 3.550 3.650 238,337 -0.27(-6.89%)
Feb 12, 2024 3.580 3.970 3.580 3.920 296,547 +0.34(+9.50%)
Feb 09, 2024 3.250 3.600 3.220 3.580 239,690 +0.36(+11.18%)
Feb 08, 2024 3.480 3.490 3.150 3.220 250,771 -0.23(-6.80%)
Feb 07, 2024 3.400 3.500 3.135 3.455 216,500 +0.08(+2.22%)
Feb 06, 2024 3.860 3.900 3.370 3.380 593,367 -0.45(-11.75%)
Feb 05, 2024 4.050 4.100 3.830 3.830 168,003 -0.23(-5.67%)
Feb 02, 2024 4.060 4.090 3.940 4.060 221,220 -0.09(-2.17%)
Feb 01, 2024 4.410 4.600 4.150 4.150 252,618 -0.21(-4.71%)
Jan 31, 2024 4.550 4.660 4.350 4.355 106,517 -0.19(-4.29%)
Jan 30, 2024 4.610 4.640 4.170 4.550 168,651 -0.14(-2.99%)
Jan 29, 2024 4.900 5.010 4.620 4.690 247,145 -0.12(-2.49%)
Jan 26, 2024 4.770 4.910 4.670 4.810 141,635 +0.09(+1.91%)
Jan 25, 2024 4.560 4.730 4.410 4.720 90,282 +0.26(+5.83%)
Jan 24, 2024 4.440 4.580 4.370 4.460 82,320 +0.02(+0.45%)
Jan 23, 2024 4.450 4.480 4.290 4.440 126,095 +0.14(+3.26%)
Jan 22, 2024 4.070 4.370 4.050 4.300 172,886 +0.23(+5.65%)
Jan 19, 2024 4.200 4.280 3.870 4.070 270,454 -0.13(-3.10%)
Jan 18, 2024 4.310 4.400 4.115 4.200 127,056 -0.12(-2.78%)
Jan 17, 2024 4.240 4.390 4.100 4.320 167,711 +0.03(+0.70%)
Jan 16, 2024 4.470 4.470 4.200 4.290 283,660 -0.12(-2.72%)
Jan 12, 2024 4.490 4.500 4.330 4.410 138,613 +0.01(+0.23%)
Jan 11, 2024 4.510 4.590 4.320 4.400 167,057 -0.12(-2.65%)
Jan 10, 2024 4.520 4.745 4.490 4.520 160,258 +0.00(+0.00%)
Jan 09, 2024 4.590 4.750 4.230 4.520 301,685 -0.11(-2.38%)
Jan 08, 2024 4.510 4.733 4.470 4.630 203,903 +0.07(+1.54%)
Jan 05, 2024 4.620 4.690 4.442 4.560 244,205 -0.06(-1.30%)
Jan 04, 2024 4.620 4.700 4.540 4.620 166,982 +0.00(+0.00%)
Jan 03, 2024 4.520 4.740 4.420 4.620 239,303 -0.08(-1.70%)
Jan 02, 2024 5.010 5.020 4.523 4.700 332,521 -0.33(-6.56%)
Dec 29, 2023 5.240 5.240 4.750 5.030 574,461 -0.15(-2.90%)
Dec 28, 2023 5.370 5.645 5.100 5.180 440,044 -0.05(-0.96%)
Dec 27, 2023 5.430 5.430 4.930 5.230 189,594 -0.18(-3.33%)
Dec 26, 2023 5.540 5.734 5.325 5.410 207,895 +0.07(+1.31%)
Dec 22, 2023 5.170 5.450 5.000 5.340 224,497 +0.09(+1.71%)
Dec 21, 2023 5.290 5.440 5.090 5.250 193,552 +0.16(+3.14%)
Dec 20, 2023 5.190 5.412 5.080 5.090 112,758 -0.06(-1.17%)
Dec 19, 2023 5.170 5.300 5.100 5.150 119,857 +0.05(+0.98%)
Dec 18, 2023 5.190 5.330 5.030 5.100 122,741 -0.07(-1.35%)
Dec 15, 2023 5.410 5.490 5.125 5.170 422,252 -0.08(-1.52%)
Dec 14, 2023 5.200 5.600 5.140 5.250 318,252 +0.18(+3.55%)
Dec 13, 2023 4.700 5.280 4.545 5.070 281,711 +0.37(+7.87%)
Dec 12, 2023 4.500 4.775 4.440 4.700 158,550 +0.28(+6.33%)
Dec 11, 2023 4.330 4.760 4.250 4.420 210,308 +0.04(+0.91%)
Dec 08, 2023 4.550 4.649 4.330 4.380 93,218 -0.17(-3.74%)
Dec 07, 2023 4.550 4.565 4.470 4.550 80,213 +0.06(+1.34%)
Dec 06, 2023 4.490 4.690 4.411 4.490 110,391 +0.04(+0.90%)
Dec 05, 2023 4.480 4.540 4.255 4.450 151,576 +0.02(+0.45%)
Dec 04, 2023 4.600 4.710 4.340 4.430 95,487 -0.03(-0.67%)
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.