Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Dec 01, 2023 4.290 4.646 4.267 4.460 199,632 +0.22(+5.19%)
Nov 30, 2023 4.510 4.510 4.120 4.240 600,827 -0.27(-5.99%)
Nov 29, 2023 4.200 4.530 4.111 4.510 119,975 +0.46(+11.36%)
Nov 28, 2023 3.980 4.124 3.880 4.050 196,519 +0.06(+1.50%)
Nov 27, 2023 4.400 4.550 3.940 3.990 242,626 -0.37(-8.49%)
Nov 24, 2023 4.380 4.680 4.280 4.360 119,749 +0.08(+1.87%)
Nov 22, 2023 4.260 4.460 4.194 4.280 80,346 -0.01(-0.23%)
Nov 21, 2023 4.110 4.345 4.110 4.290 119,789 +0.19(+4.63%)
Nov 20, 2023 4.310 4.310 4.010 4.100 97,653 -0.09(-2.15%)
Nov 17, 2023 4.500 4.500 4.090 4.190 149,374 -0.29(-6.47%)
Nov 16, 2023 4.380 4.510 4.318 4.480 105,545 +0.14(+3.23%)
Nov 15, 2023 4.270 4.500 4.230 4.340 234,856 +0.02(+0.46%)
Nov 14, 2023 4.040 4.350 4.040 4.320 214,363 +0.22(+5.37%)
Nov 13, 2023 3.800 4.110 3.715 4.100 111,295 +0.26(+6.77%)
Nov 10, 2023 3.880 3.970 3.700 3.840 217,405 -0.07(-1.79%)
Nov 09, 2023 4.000 4.161 3.700 3.910 245,489 +0.09(+2.36%)
Nov 08, 2023 3.830 3.920 3.720 3.820 270,672 -0.01(-0.26%)
Nov 07, 2023 4.000 4.000 3.790 3.830 127,040 -0.16(-4.01%)
Nov 06, 2023 4.000 4.000 3.800 3.990 198,424 +0.02(+0.50%)
Nov 03, 2023 3.900 4.000 3.820 3.970 174,234 +0.14(+3.66%)
Nov 02, 2023 3.700 3.950 3.530 3.830 163,853 +0.34(+9.74%)
Nov 01, 2023 3.510 3.550 3.320 3.490 165,463 -0.03(-0.85%)
Oct 31, 2023 3.900 3.920 3.510 3.520 420,025 -0.28(-7.37%)
Oct 30, 2023 4.240 4.320 3.690 3.800 267,072 -0.41(-9.74%)
Oct 27, 2023 4.180 4.330 4.140 4.210 65,036 +0.05(+1.32%)
Oct 26, 2023 4.420 4.420 3.970 4.155 205,896 -0.26(-6.00%)
Oct 25, 2023 4.290 4.670 4.260 4.420 294,351 +0.06(+1.38%)
Oct 24, 2023 4.280 4.470 4.220 4.360 262,130 +0.17(+4.06%)
Oct 23, 2023 4.250 4.500 4.160 4.190 212,321 -0.10(-2.33%)
Oct 20, 2023 4.510 4.510 4.080 4.290 240,079 -0.21(-4.67%)
Oct 19, 2023 4.810 4.965 4.430 4.500 177,636 -0.36(-7.41%)
Oct 18, 2023 4.950 4.970 4.750 4.860 148,956 -0.07(-1.42%)
Oct 17, 2023 4.520 4.950 4.520 4.930 307,524 +0.40(+8.83%)
Oct 16, 2023 4.300 4.644 4.300 4.530 240,944 +0.26(+6.09%)
Oct 13, 2023 4.140 4.280 4.080 4.270 169,018 +0.09(+2.15%)
Oct 12, 2023 4.410 4.502 4.090 4.180 314,127 -0.22(-5.00%)
Oct 11, 2023 4.490 4.540 4.150 4.400 320,323 -0.14(-3.08%)
Oct 10, 2023 4.410 4.560 4.180 4.540 450,828 +0.21(+4.85%)
Oct 09, 2023 3.760 4.330 3.640 4.330 314,856 +0.52(+13.65%)
Oct 06, 2023 3.840 3.910 3.490 3.810 418,704 -0.02(-0.52%)
Oct 05, 2023 3.780 4.040 3.709 3.830 320,673 +0.01(+0.26%)
Oct 04, 2023 3.880 3.960 3.610 3.820 453,298 -0.10(-2.55%)
Oct 03, 2023 4.070 4.190 3.515 3.920 856,734 -0.24(-5.77%)
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.