Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Landcadia Holdings IV Inc Cl A (NQ: LCA )

10.54 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 27, 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, 2020 25.49 25.49 25.49 0 -0.75(-2.86%)
Dec 28, 2020 27.08 27.18 25.76 26.24 2,865,726 +0.75(+2.94%)
Dec 24, 2020 24.84 25.57 24.01 25.49 1,427,200 +1.03(+4.21%)
Dec 23, 2020 23.90 24.80 23.10 24.46 1,897,204 +0.60(+2.51%)
Dec 22, 2020 23.01 24.25 23.01 23.86 2,443,845 +1.51(+6.76%)
Dec 21, 2020 21.36 22.85 21.35 22.35 2,648,810 +1.09(+5.13%)
Dec 18, 2020 23.79 24.68 20.26 21.26 11,574,000 -2.18(-9.30%)
Dec 17, 2020 22.70 24.16 22.32 23.44 3,247,473 +0.45(+1.96%)
Dec 16, 2020 20.90 23.00 20.60 22.99 2,867,062 +2.34(+11.33%)
Dec 15, 2020 21.63 22.00 20.15 20.65 2,427,850 -0.78(-3.64%)
Dec 14, 2020 22.45 22.77 20.61 21.43 2,405,105 -0.73(-3.29%)
Dec 11, 2020 22.70 23.26 21.89 22.16 1,954,500 -1.09(-4.69%)
Dec 10, 2020 22.15 23.65 22.10 23.25 1,716,971 +0.25(+1.09%)
Dec 09, 2020 24.73 25.33 22.14 23.00 3,382,894 -1.74(-7.03%)
Dec 08, 2020 24.20 25.45 23.65 24.74 2,932,278 -0.03(-0.12%)
Dec 07, 2020 22.97 24.93 21.69 24.77 3,921,728 +1.39(+5.95%)
Dec 04, 2020 20.01 23.44 19.56 23.38 5,415,700 +3.57(+18.02%)
Dec 03, 2020 20.39 21.25 19.10 19.81 4,924,347 +1.72(+9.51%)
Dec 02, 2020 17.94 18.98 16.55 18.09 3,283,890 -1.29(-6.66%)
Dec 01, 2020 19.95 20.03 18.51 19.38 2,714,667 -0.62(-3.10%)
Nov 30, 2020 21.19 21.53 18.40 20.00 5,639,416 +0.00(+0.00%)
Nov 27, 2020 19.59 20.77 19.40 20.00 4,524,100 +2.25(+12.68%)
Nov 25, 2020 16.85 18.35 15.01 17.75 11,431,300 +1.38(+8.43%)
Nov 24, 2020 15.50 16.80 15.48 16.37 4,612,187 +1.78(+12.20%)
Nov 23, 2020 14.71 15.20 14.51 14.59 2,925,052 +0.11(+0.76%)
Nov 20, 2020 14.93 15.10 14.15 14.48 1,784,800 -0.32(-2.16%)
Nov 19, 2020 15.00 15.22 14.62 14.80 1,619,070 -0.16(-1.07%)
Nov 18, 2020 14.59 15.22 14.44 14.96 1,639,747 +0.53(+3.67%)
Nov 17, 2020 13.85 14.68 13.62 14.43 1,470,186 +0.58(+4.19%)
Nov 16, 2020 13.62 14.10 13.40 13.85 1,294,540 +0.56(+4.21%)
Nov 13, 2020 12.95 13.32 12.80 13.29 1,041,100 +0.61(+4.81%)
Nov 12, 2020 12.90 13.00 12.53 12.68 741,860 -0.35(-2.69%)
Nov 11, 2020 13.23 13.29 12.70 13.03 892,428 -0.37(-2.76%)
Nov 10, 2020 13.30 13.40 12.60 13.40 1,195,096 -0.15(-1.11%)
Nov 09, 2020 13.86 13.98 13.22 13.55 1,009,838 +0.11(+0.82%)
Nov 06, 2020 13.27 13.68 13.02 13.44 862,200 +0.02(+0.15%)
Nov 05, 2020 13.07 13.59 13.04 13.42 1,252,592 +0.72(+5.67%)
Nov 04, 2020 12.61 12.75 12.10 12.70 779,783 +0.39(+3.17%)
Nov 03, 2020 12.23 12.65 12.16 12.31 804,612 +0.17(+1.40%)
Nov 02, 2020 12.51 12.52 12.01 12.14 583,543 -0.26(-2.10%)
Oct 30, 2020 12.02 12.45 11.67 12.40 753,500 +0.20(+1.64%)
Oct 29, 2020 11.94 12.85 11.92 12.20 1,594,817 +0.27(+2.26%)
Oct 28, 2020 11.62 12.20 11.41 11.93 1,243,318 +0.19(+1.62%)
Oct 27, 2020 11.96 12.21 11.57 11.74 1,348,072 -0.05(-0.42%)
Oct 26, 2020 12.00 12.10 11.44 11.79 1,715,869 -0.46(-3.76%)
Oct 23, 2020 12.63 12.66 11.86 12.25 1,771,700 -0.45(-3.54%)
Oct 22, 2020 12.79 13.08 12.20 12.70 1,839,397 -0.34(-2.61%)
Oct 21, 2020 13.10 13.35 12.62 13.04 1,175,078 -0.27(-2.03%)
Oct 20, 2020 13.69 13.70 13.05 13.31 825,265 -0.19(-1.41%)
Oct 19, 2020 13.76 14.00 13.50 13.50 892,734 -0.59(-4.19%)
Oct 16, 2020 13.64 14.23 13.42 14.09 1,965,400 +0.84(+6.34%)
Oct 15, 2020 13.40 13.42 12.75 13.25 1,156,960 -0.25(-1.85%)
Oct 14, 2020 13.74 13.81 13.46 13.50 829,723 -0.24(-1.75%)
Oct 13, 2020 13.65 13.80 13.35 13.74 1,151,114 -0.01(-0.07%)
Oct 12, 2020 14.10 14.14 13.65 13.75 1,132,950 -0.35(-2.48%)
Oct 09, 2020 14.02 14.33 13.94 14.10 770,200 -0.05(-0.35%)
Oct 08, 2020 13.90 14.42 13.75 14.15 1,123,413 +0.20(+1.43%)
Oct 07, 2020 13.85 14.10 13.52 13.95 1,214,047 +0.15(+1.09%)
Oct 06, 2020 14.12 14.26 13.51 13.80 2,449,904 -0.46(-3.23%)
Oct 05, 2020 14.42 14.69 13.90 14.26 1,578,883 -0.30(-2.06%)
Oct 02, 2020 13.62 14.68 13.61 14.56 1,297,600 +0.16(+1.11%)
Oct 01, 2020 14.55 14.74 14.30 14.40 1,209,266 +0.03(+0.21%)
Sep 30, 2020 14.70 14.79 13.80 14.37 1,795,975 -0.22(-1.51%)
Sep 29, 2020 14.97 15.07 14.50 14.59 1,520,871 -0.56(-3.70%)
Sep 28, 2020 15.10 15.49 14.36 15.15 2,077,468 +0.30(+2.02%)
Sep 25, 2020 14.41 14.95 14.00 14.85 2,371,300 +0.97(+6.99%)
Sep 24, 2020 13.92 14.73 12.69 13.88 5,480,169 -1.20(-7.96%)
Sep 23, 2020 16.91 17.24 14.77 15.08 4,756,361 -1.62(-9.70%)
Sep 22, 2020 17.85 18.29 16.11 16.70 3,146,684 -1.42(-7.84%)
Sep 21, 2020 17.85 18.68 17.25 18.12 3,143,694 +0.24(+1.34%)
Sep 18, 2020 18.05 18.24 17.51 17.88 2,367,800 +0.14(+0.79%)
Sep 17, 2020 17.19 18.32 17.02 17.74 2,436,399 +0.17(+0.97%)
Sep 16, 2020 17.86 18.12 17.50 17.57 1,489,421 -0.13(-0.73%)
Sep 15, 2020 17.43 18.46 17.09 17.70 2,809,501 +0.13(+0.74%)
Sep 14, 2020 18.17 18.17 16.76 17.57 4,513,584 -0.17(-0.96%)
Sep 11, 2020 18.09 18.45 17.20 17.74 2,641,300 -0.24(-1.33%)
Sep 10, 2020 18.16 19.28 17.41 17.98 7,100,925 -0.20(-1.10%)
Sep 09, 2020 17.31 18.89 16.65 18.18 8,949,490 +1.55(+9.32%)
Sep 08, 2020 16.19 17.52 16.01 16.63 4,041,570 +0.50(+3.10%)
Sep 04, 2020 16.79 17.25 14.88 16.13 3,789,500 -0.67(-3.99%)
Sep 03, 2020 16.09 17.80 15.35 16.80 5,443,311 +0.40(+2.44%)
Sep 02, 2020 15.60 16.45 14.95 16.40 3,962,869 +1.23(+8.11%)
Sep 01, 2020 15.01 15.70 14.67 15.17 2,370,250 -0.03(-0.20%)
Aug 31, 2020 15.37 15.50 14.81 15.20 1,799,361 -0.09(-0.59%)
Aug 28, 2020 15.76 15.99 15.05 15.29 2,102,900 -0.17(-1.10%)
Aug 27, 2020 15.92 16.35 14.26 15.46 4,126,487 -0.66(-4.09%)
Aug 26, 2020 16.25 16.86 15.96 16.12 2,549,276 +0.12(+0.75%)
Aug 25, 2020 16.50 16.59 15.78 16.00 3,471,862 +0.16(+1.01%)
Aug 24, 2020 14.92 16.17 14.80 15.84 4,389,931 +1.34(+9.24%)
Aug 21, 2020 14.62 15.05 14.46 14.50 1,703,100 -0.28(-1.89%)
Aug 20, 2020 14.00 15.00 13.71 14.78 2,663,609 +0.57(+4.01%)
Aug 19, 2020 14.15 14.74 14.01 14.21 2,550,622 +0.05(+0.35%)
Aug 18, 2020 13.75 14.60 13.51 14.16 5,751,377 +0.81(+6.07%)
Aug 17, 2020 13.30 13.55 13.15 13.35 1,828,792 +0.36(+2.77%)
Aug 14, 2020 13.01 13.20 12.70 12.99 1,421,700 -0.26(-1.96%)
Aug 13, 2020 12.55 13.30 12.45 13.25 3,277,718 +1.08(+8.87%)
Aug 12, 2020 12.28 12.44 12.05 12.17 1,644,816 -0.20(-1.62%)
Aug 11, 2020 12.64 12.72 12.24 12.37 1,770,715 -0.26(-2.06%)
Aug 10, 2020 13.01 13.03 12.31 12.63 2,553,169 +0.44(+3.61%)
Aug 07, 2020 12.08 13.01 12.00 12.19 3,339,200 +0.44(+3.74%)
Aug 06, 2020 11.55 12.03 11.55 11.75 1,567,601 +0.05(+0.43%)
Aug 05, 2020 11.76 12.14 11.62 11.70 1,257,432 -0.16(-1.35%)
Aug 04, 2020 11.52 12.12 11.51 11.86 2,057,394 +0.47(+4.13%)
Aug 03, 2020 11.52 11.77 11.15 11.39 1,649,534 -0.11(-0.96%)
Jul 31, 2020 12.00 12.11 11.40 11.50 2,506,600 -0.41(-3.44%)
Jul 30, 2020 12.04 12.33 11.85 11.91 2,544,534 -0.32(-2.62%)
Jul 29, 2020 12.30 12.59 12.05 12.23 1,821,456 -0.22(-1.77%)
Jul 28, 2020 12.29 12.94 12.16 12.45 1,560,984 +0.05(+0.40%)
Jul 27, 2020 12.84 12.89 12.05 12.40 2,915,921 -0.30(-2.36%)
Jul 24, 2020 12.83 13.11 12.56 12.70 2,117,300 -0.46(-3.50%)
Jul 23, 2020 13.63 13.95 12.72 13.16 2,789,931 -0.59(-4.29%)
Jul 22, 2020 14.63 14.64 13.51 13.75 2,856,215 -0.80(-5.50%)
Jul 21, 2020 14.43 15.25 14.10 14.55 5,633,297 +0.40(+2.83%)
Jul 20, 2020 14.70 14.77 14.02 14.15 3,298,137 +0.07(+0.50%)
Jul 17, 2020 13.62 14.22 13.06 14.08 3,599,600 +1.18(+9.15%)
Jul 16, 2020 12.99 13.20 12.81 12.90 2,801,516 -0.09(-0.69%)
Jul 15, 2020 13.00 13.19 12.71 12.99 3,058,191 +0.31(+2.44%)
Jul 14, 2020 12.15 12.74 12.00 12.68 2,613,538 +0.28(+2.26%)
Jul 13, 2020 13.84 13.85 11.91 12.40 4,653,201 -1.32(-9.62%)
Jul 10, 2020 14.30 14.50 13.21 13.72 5,015,600 -0.33(-2.35%)
Jul 09, 2020 13.75 14.52 12.60 14.05 12,131,296 +1.75(+14.23%)
Jul 08, 2020 12.47 12.50 11.84 12.30 3,168,533 +0.14(+1.15%)
Jul 07, 2020 13.34 13.60 12.12 12.16 5,430,748 -1.59(-11.56%)
Jul 06, 2020 15.00 15.05 13.68 13.75 4,527,091 -0.70(-4.84%)
Jul 02, 2020 14.86 15.30 14.11 14.45 5,755,400 +0.10(+0.70%)
Jul 01, 2020 16.34 16.50 14.05 14.35 9,861,957 -2.00(-12.23%)
Jun 30, 2020 15.96 17.00 14.76 16.35 14,495,500 +1.95(+13.54%)
Jun 29, 2020 14.10 15.72 12.60 14.40 22,010,442 +4.31(+42.72%)
Jun 26, 2020 10.08 10.12 10.04 10.09 89,800 +0.02(+0.20%)
Jun 25, 2020 10.07 10.12 10.07 10.07 253,509 -0.05(-0.49%)
Jun 24, 2020 10.12 10.12 10.12 10.12 135,018 +0.01(+0.10%)
Jun 23, 2020 10.13 10.16 10.11 10.11 6,270 -0.02(-0.20%)
Jun 22, 2020 10.11 10.16 10.10 10.13 44,677 +0.07(+0.70%)
Jun 19, 2020 10.08 10.08 10.06 10.06 81,900 -0.02(-0.20%)
Jun 18, 2020 10.06 10.08 10.05 10.08 61,452 +0.05(+0.50%)
Jun 17, 2020 10.05 10.05 10.00 10.03 5,054 +0.03(+0.30%)
Jun 16, 2020 10.05 10.05 10.00 10.00 7,974 -0.05(-0.50%)
Jun 15, 2020 10.00 10.05 10.00 10.05 191,143 +0.08(+0.80%)
Jun 12, 2020 10.04 10.05 9.970 9.970 9,900 +0.01(+0.10%)
Jun 11, 2020 10.01 10.05 9.950 9.960 91,672 -0.08(-0.80%)
Jun 10, 2020 9.950 10.04 9.950 10.04 747,978 +0.09(+0.90%)
Jun 09, 2020 9.930 10.01 9.930 9.950 618,668 +0.05(+0.51%)
Jun 08, 2020 9.940 9.950 9.900 9.900 143,636 -0.03(-0.30%)
Jun 05, 2020 9.917 9.930 9.917 9.930 25,700 -0.05(-0.50%)
Jun 04, 2020 9.950 9.980 9.900 9.980 46,640 +0.10(+1.01%)
Jun 03, 2020 9.920 9.950 9.870 9.880 9,096 -0.07(-0.70%)
Jun 02, 2020 9.960 9.960 9.950 9.950 772 +0.00(+0.00%)
Jun 01, 2020 9.950 9.980 9.900 9.950 200,951 +0.00(+0.00%)
May 27, 2020 9.950 9.950 9.950 0 +0.00(+0.00%)
May 26, 2020 9.950 9.950 9.860 9.950 1,376 -0.03(-0.30%)
May 22, 2020 9.900 9.980 9.900 9.980 1,300 +0.13(+1.32%)
May 20, 2020 9.850 9.850 9.850 0 -0.09(-0.91%)
May 19, 2020 9.940 9.940 9.940 1 +0.00(+0.00%)
May 18, 2020 9.940 9.940 9.940 11 +0.00(+0.00%)
May 15, 2020 9.940 9.950 9.860 9.940 1,300 -0.06(-0.60%)
May 14, 2020 9.920 10.00 9.910 10.00 3,607 +0.15(+1.52%)
May 13, 2020 9.950 9.950 9.820 9.850 76,593 -0.08(-0.81%)
May 12, 2020 9.900 9.930 9.850 9.930 299,529 +0.07(+0.71%)
May 11, 2020 9.860 9.860 9.860 8 +0.00(+0.00%)
May 08, 2020 9.860 9.880 9.860 9.860 28,100 +0.03(+0.31%)
May 06, 2020 9.830 9.830 9.830 0 -0.03(-0.30%)
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.