Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

1.510 -0.010 (-0.66%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 24, 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 (%)
Sep 23, 2024 1.500 1.640 1.460 1.520 389,264 +0.05(+3.40%)
Sep 20, 2024 1.540 1.590 1.460 1.470 1,088,089 -0.04(-2.65%)
Sep 19, 2024 1.600 1.620 1.480 1.510 482,385 -0.05(-3.21%)
Sep 18, 2024 1.570 1.670 1.540 1.560 549,605 -0.03(-1.89%)
Sep 17, 2024 1.560 1.645 1.530 1.590 274,086 +0.06(+3.92%)
Sep 16, 2024 1.530 1.540 1.460 1.530 313,548 -0.02(-1.29%)
Sep 13, 2024 1.470 1.555 1.430 1.550 432,849 +0.12(+8.39%)
Sep 12, 2024 1.380 1.440 1.330 1.430 284,284 +0.06(+4.38%)
Sep 11, 2024 1.340 1.380 1.270 1.370 246,173 +0.02(+1.48%)
Sep 10, 2024 1.270 1.360 1.270 1.350 286,138 +0.06(+4.65%)
Sep 09, 2024 1.350 1.370 1.290 1.290 370,140 -0.07(-5.15%)
Sep 06, 2024 1.500 1.500 1.360 1.360 364,851 -0.13(-8.72%)
Sep 05, 2024 1.480 1.520 1.440 1.490 245,407 +0.01(+0.68%)
Sep 04, 2024 1.450 1.540 1.435 1.480 357,513 -0.02(-1.33%)
Sep 03, 2024 1.500 1.510 1.438 1.500 288,192 +0.01(+0.67%)
Aug 30, 2024 1.530 1.530 1.425 1.490 318,598 -0.03(-1.97%)
Aug 29, 2024 1.520 1.615 1.460 1.520 345,680 +0.02(+1.33%)
Aug 28, 2024 1.600 1.600 1.490 1.500 288,776 -0.11(-6.83%)
Aug 27, 2024 1.640 1.650 1.540 1.610 244,129 -0.06(-3.59%)
Aug 26, 2024 1.750 1.750 1.620 1.670 358,893 -0.06(-3.47%)
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 1.820 451,758 +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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.