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 (%)
Apr 29, 2022 9.780 9.780 9.770 9.780 27,442 +0.00(+0.00%)
Apr 28, 2022 9.780 9.800 9.780 9.780 28,598 +0.00(+0.00%)
Apr 27, 2022 9.780 9.790 9.780 9.780 55,734 -0.01(-0.10%)
Apr 26, 2022 9.780 9.790 9.780 9.790 2,959 -0.02(-0.20%)
Apr 25, 2022 9.800 9.810 9.770 9.810 1,752,440 +0.00(+0.00%)
Apr 22, 2022 9.800 9.810 9.800 9.810 838 -0.01(-0.10%)
Apr 20, 2022 9.820 66 +0.01(+0.10%)
Apr 19, 2022 9.810 9.810 9.810 9.810 603 +0.01(+0.10%)
Apr 18, 2022 9.800 9.800 9.800 9.800 430 +0.00(+0.00%)
Apr 14, 2022 9.820 9.820 9.800 9.800 4,744 -0.01(-0.10%)
Apr 13, 2022 9.810 9.810 9.810 9.810 786 +0.01(+0.10%)
Apr 12, 2022 9.790 9.800 9.790 9.800 19,241 +0.01(+0.10%)
Apr 11, 2022 9.790 9.800 9.790 9.790 34,741 +0.00(+0.00%)
Apr 08, 2022 9.790 9.794 9.790 9.790 45,159 +0.03(+0.31%)
Apr 07, 2022 9.760 9.775 9.760 9.760 19,013 +0.00(+0.00%)
Apr 06, 2022 9.760 9.760 9.760 9.760 248 -0.01(-0.10%)
Apr 05, 2022 9.760 9.770 9.760 9.770 116,765 +0.00(+0.00%)
Apr 04, 2022 9.770 9.770 9.770 9.770 1,276 -0.02(-0.20%)
Apr 01, 2022 9.790 9.790 9.790 9.790 44,364 -0.03(-0.31%)
Mar 31, 2022 9.790 9.850 9.760 9.820 12,329 +0.05(+0.52%)
Mar 30, 2022 9.770 9.775 9.769 9.769 1,802 -0.01(-0.12%)
Mar 29, 2022 9.770 9.781 9.760 9.781 14,195 +0.01(+0.11%)
Mar 28, 2022 9.760 9.770 9.750 9.770 18,000 +0.01(+0.10%)
Mar 25, 2022 9.750 9.760 9.750 9.760 625,559 +0.01(+0.09%)
Mar 24, 2022 9.751 9.751 9.751 9.751 495 +0.00(+0.01%)
Mar 22, 2022 9.750 21 +0.00(+0.00%)
Mar 21, 2022 9.750 9.752 9.750 9.750 10,288 -0.00(-0.00%)
Mar 18, 2022 9.750 9.755 9.730 9.750 500,786 -0.01(-0.07%)
Mar 17, 2022 9.757 9.757 9.757 9.757 182 +0.01(+0.07%)
Mar 16, 2022 9.750 9.750 9.740 9.750 790,051 +0.01(+0.10%)
Mar 14, 2022 9.740 20 -0.01(-0.10%)
Mar 11, 2022 9.730 9.750 9.730 9.750 48,604 +0.03(+0.26%)
Mar 10, 2022 9.720 9.730 9.710 9.725 27,420 -0.01(-0.05%)
Mar 09, 2022 9.720 9.740 9.720 9.730 61,244 +0.00(+0.00%)
Mar 08, 2022 9.730 9.740 9.720 9.730 9,742 +0.01(+0.10%)
Mar 07, 2022 9.720 9.720 9.710 9.720 626,336 +0.01(+0.10%)
Mar 04, 2022 9.710 9.710 9.710 9.710 2,251 +0.00(+0.00%)
Mar 03, 2022 9.710 9.720 9.700 9.710 110,944 +0.00(+0.00%)
Mar 02, 2022 9.710 9.710 9.710 9.710 4,118 +0.01(+0.10%)
Mar 01, 2022 9.710 9.720 9.700 9.700 178,434 -0.03(-0.31%)
Feb 28, 2022 9.700 9.730 9.700 9.730 59,033 +0.02(+0.21%)
Feb 25, 2022 9.710 9.710 9.710 9.710 1,604 +0.01(+0.10%)
Feb 24, 2022 9.700 9.710 9.700 9.700 16,561 -0.01(-0.10%)
Feb 23, 2022 9.700 9.710 9.700 9.710 19,166 +0.00(+0.00%)
Feb 22, 2022 9.710 9.712 9.710 9.710 2,249 +0.01(+0.10%)
Feb 18, 2022 9.700 0 +0.01(+0.10%)
Feb 17, 2022 9.710 9.710 9.690 9.690 40,452 -0.02(-0.21%)
Feb 16, 2022 9.710 9.715 9.700 9.710 128,550 +0.01(+0.05%)
Feb 15, 2022 9.700 9.710 9.690 9.705 626,498 +0.01(+0.05%)
Feb 14, 2022 9.700 9.710 9.700 9.700 45,436 -0.01(-0.10%)
Feb 11, 2022 9.710 9.715 9.710 9.710 68,341 -0.00(-0.05%)
Feb 09, 2022 9.715 80,011 +0.02(+0.15%)
Feb 08, 2022 9.710 9.710 9.700 9.700 39,982 -0.02(-0.21%)
Feb 07, 2022 9.710 9.720 9.710 9.720 3,228 +0.01(+0.10%)
Feb 04, 2022 9.710 9.710 9.710 9.710 475 -0.01(-0.10%)
Feb 03, 2022 9.680 9.720 57,188 +0.02(+0.21%)
Feb 02, 2022 9.700 9.700 9.700 9.700 319 -0.02(-0.21%)
Feb 01, 2022 9.700 9.720 9.700 9.720 37,761 +0.02(+0.21%)
Jan 31, 2022 9.460 9.700 9.460 9.700 14,278 +0.02(+0.21%)
Jan 28, 2022 9.680 9.680 9.680 9.680 45,616 +0.00(+0.00%)
Jan 27, 2022 9.690 9.690 9.680 9.680 8,725 -0.01(-0.10%)
Jan 26, 2022 9.670 9.690 9.670 9.690 128,893 +0.02(+0.21%)
Jan 25, 2022 9.680 9.690 9.660 9.670 368,236 -0.01(-0.10%)
Jan 24, 2022 9.680 9.690 9.680 9.680 53,285 +0.00(+0.00%)
Jan 21, 2022 9.700 9.710 9.680 9.680 505,484 -0.02(-0.21%)
Jan 20, 2022 9.700 9.720 9.700 9.700 31,066 -0.03(-0.31%)
Jan 19, 2022 9.710 9.730 9.710 9.730 114,459 +0.02(+0.21%)
Jan 18, 2022 9.730 9.730 9.710 9.710 22,987 -0.02(-0.21%)
Jan 14, 2022 9.730 0 -0.04(-0.41%)
Jan 13, 2022 9.780 9.780 9.770 9.770 105,107 -0.01(-0.10%)
Jan 12, 2022 9.780 9.780 9.760 9.780 28,312 +0.02(+0.20%)
Jan 11, 2022 9.771 9.771 9.760 9.760 32,924 -0.04(-0.41%)
Jan 06, 2022 9.800 9.800 9.800 53 +0.01(+0.10%)
Jan 05, 2022 9.780 9.790 9.780 9.790 6,731 +0.03(+0.31%)
Jan 04, 2022 9.760 9.760 9.760 9.760 111 -0.02(-0.20%)
Jan 03, 2022 9.740 9.780 9.740 9.780 39,174 +0.05(+0.51%)
Dec 31, 2021 9.730 9.730 9.730 9.730 45,000 +0.00(+0.00%)
Dec 30, 2021 9.730 9.730 9.730 9.730 26,326 -0.01(-0.10%)
Dec 29, 2021 9.730 9.740 9.730 9.740 55,658 +0.01(+0.10%)
Dec 28, 2021 9.730 9.760 9.730 9.730 13,184 -0.03(-0.31%)
Dec 23, 2021 9.760 9.760 9.760 8 +0.02(+0.21%)
Dec 22, 2021 9.740 9.740 9.720 9.740 99,527 -0.00(-0.03%)
Dec 21, 2021 9.740 9.742 9.740 9.742 543 +0.00(+0.03%)
Dec 20, 2021 9.740 9.740 9.740 9.740 557 +0.00(+0.00%)
Dec 17, 2021 9.750 9.750 9.740 9.740 24,202 -0.02(-0.20%)
Dec 16, 2021 9.770 9.770 9.760 9.760 971 +0.01(+0.10%)
Dec 15, 2021 9.780 9.780 9.750 9.750 4,301 -0.03(-0.31%)
Dec 10, 2021 9.780 9.780 9.780 1,045 -0.01(-0.10%)
Dec 09, 2021 9.790 9.790 9.780 9.790 10,105 +0.01(+0.10%)
Dec 08, 2021 9.800 9.800 9.780 9.780 22,514 +0.00(+0.00%)
Dec 07, 2021 9.800 9.800 9.780 9.780 25,764 -0.02(-0.20%)
Dec 06, 2021 9.800 9.820 9.780 9.800 46,161 +0.00(+0.00%)
Dec 03, 2021 9.800 9.800 9.800 9.800 1,191 +0.00(+0.00%)
Dec 02, 2021 9.800 9.810 9.800 9.800 74,575 -0.03(-0.31%)
Dec 01, 2021 9.825 9.830 9.825 9.830 67,341 +0.01(+0.10%)
Nov 30, 2021 9.820 9.820 9.800 9.820 62,634 +0.02(+0.20%)
Nov 29, 2021 9.800 9.810 9.800 9.800 2,359,952 -0.01(-0.10%)
Nov 26, 2021 9.810 9.810 9.810 9.810 2,072 +0.00(+0.00%)
Nov 24, 2021 9.810 9.820 9.810 9.810 603,017 +0.00(+0.00%)
Nov 23, 2021 9.810 9.820 9.810 9.810 212,757 +0.00(+0.00%)
Nov 22, 2021 9.800 9.820 9.800 9.810 29,151 +0.01(+0.10%)
Nov 19, 2021 9.800 9.825 9.800 9.800 51,327 +0.00(+0.00%)
Nov 17, 2021 9.800 9.800 9.800 40 -0.01(-0.10%)
Nov 16, 2021 9.790 9.810 9.780 9.810 26,543 +0.01(+0.10%)
Nov 15, 2021 9.800 9.810 9.790 9.800 50,175 +0.00(+0.00%)
Nov 12, 2021 9.830 9.830 9.770 9.800 36,777 +0.00(+0.00%)
Nov 11, 2021 9.800 9.810 9.770 9.800 59,113 +0.00(+0.00%)
Nov 10, 2021 9.800 9.800 298,198 -0.01(-0.10%)
Nov 09, 2021 9.840 9.840 9.810 9.810 480 -0.01(-0.15%)
Nov 08, 2021 9.830 9.830 9.800 9.825 8,530 +0.00(+0.05%)
Nov 05, 2021 9.800 9.820 9.800 9.820 788,710 +0.02(+0.20%)
Nov 04, 2021 9.800 9.810 9.800 9.800 15,435 +0.00(+0.00%)
Nov 03, 2021 9.800 9.806 9.800 9.800 1,027 -0.02(-0.20%)
Nov 02, 2021 9.820 9.820 9.820 9.820 26,839 +0.01(+0.10%)
Nov 01, 2021 9.810 9.820 9.750 9.810 41,081 +0.06(+0.61%)
Oct 29, 2021 9.800 9.800 9.750 9.750 9,110 -0.06(-0.61%)
Oct 28, 2021 9.790 9.810 9.790 9.810 10,380 +0.00(+0.00%)
Oct 27, 2021 9.750 9.810 9.750 9.810 93,128 +0.03(+0.31%)
Oct 26, 2021 9.750 9.780 9.740 9.780 1,364 +0.01(+0.10%)
Oct 25, 2021 9.760 9.770 9.710 9.770 15,462 +0.04(+0.41%)
Oct 22, 2021 9.790 9.790 9.730 9.730 80,208 -0.05(-0.51%)
Oct 19, 2021 9.780 9.780 9.780 3 +0.03(+0.31%)
Oct 18, 2021 9.750 9.785 9.750 9.750 151,089 -0.05(-0.51%)
Oct 14, 2021 9.800 9.800 9.800 100 +0.04(+0.41%)
Oct 08, 2021 9.760 9.760 9.760 494 +0.02(+0.15%)
Oct 07, 2021 9.780 9.780 9.740 9.745 46,312 -0.01(-0.05%)
Oct 05, 2021 9.750 9.750 9.750 20 +0.03(+0.31%)
Oct 04, 2021 9.780 9.855 9.720 9.720 37,811 -0.03(-0.31%)
Oct 01, 2021 9.770 9.770 9.750 9.750 33,026 +0.01(+0.10%)
Sep 30, 2021 9.740 9.795 9.740 9.740 485,727 -0.03(-0.31%)
Sep 29, 2021 9.750 9.775 9.750 9.770 12,740 +0.02(+0.21%)
Sep 28, 2021 9.760 9.760 9.750 9.750 423,571 -0.02(-0.20%)
Sep 27, 2021 9.770 9.770 9.710 9.770 124,863 +0.01(+0.10%)
Sep 23, 2021 9.760 9.760 9.760 50 +0.00(+0.00%)
Sep 22, 2021 9.750 9.775 9.750 9.760 83,351 -0.01(-0.10%)
Sep 21, 2021 9.750 9.795 9.705 9.770 31,832 +0.02(+0.21%)
Sep 20, 2021 9.750 9.750 9.750 9.750 3,557 -0.02(-0.20%)
Sep 17, 2021 9.760 9.780 9.760 9.770 122,938 -0.01(-0.10%)
Sep 16, 2021 9.780 9.780 9.780 9.780 2,135 +0.01(+0.10%)
Sep 15, 2021 9.760 9.775 9.760 9.770 83,945 -0.02(-0.20%)
Sep 14, 2021 9.750 9.790 9.750 9.790 118,054 +0.03(+0.31%)
Sep 13, 2021 9.780 9.780 9.745 9.760 284,722 +0.01(+0.09%)
Sep 10, 2021 9.750 9.751 9.740 9.751 67,303 +0.01(+0.11%)
Sep 09, 2021 9.740 9.790 9.740 9.740 7,375 +0.00(+0.00%)
Sep 08, 2021 9.740 9.740 9.740 9.740 257 -0.01(-0.10%)
Sep 07, 2021 9.720 9.750 9.720 9.750 684 -0.03(-0.31%)
Sep 02, 2021 9.780 9.780 9.780 11 +0.13(+1.35%)
Sep 01, 2021 9.750 9.750 9.650 9.650 1,382 -0.08(-0.82%)
Aug 31, 2021 9.679 9.730 9.679 9.730 16,073 +0.03(+0.31%)
Aug 30, 2021 9.740 9.750 9.650 9.700 1,174 +0.00(+0.05%)
Aug 27, 2021 9.740 9.740 9.695 9.695 415 +0.04(+0.47%)
Aug 26, 2021 9.656 9.656 9.650 9.650 28,327 -0.05(-0.52%)
Aug 25, 2021 9.660 9.700 9.660 9.700 716 +0.05(+0.52%)
Aug 24, 2021 9.650 9.650 9.650 9.650 9,062 -0.00(-0.00%)
Aug 23, 2021 9.650 9.650 9.650 9.650 6,746 +0.00(+0.00%)
Aug 20, 2021 9.650 9.650 9.650 9.650 713 -0.01(-0.12%)
Aug 19, 2021 9.650 9.720 9.650 9.662 3,009 +0.01(+0.12%)
Aug 18, 2021 9.700 9.705 9.650 9.650 14,203 -0.01(-0.10%)
Aug 17, 2021 9.680 9.680 9.660 9.660 301,494 -0.04(-0.41%)
Aug 13, 2021 9.700 9.700 9.700 338,036 -0.01(-0.10%)
Aug 12, 2021 9.710 9.710 9.710 9.710 583 -0.02(-0.21%)
Aug 10, 2021 9.730 9.730 9.730 141 +0.06(+0.62%)
Aug 09, 2021 9.630 9.695 9.630 9.670 3,286 -0.03(-0.31%)
Aug 06, 2021 9.700 9.700 9.700 9.700 142 -0.00(-0.00%)
Aug 05, 2021 9.700 9.700 9.700 9.700 727 +0.03(+0.31%)
Aug 04, 2021 9.670 9.694 9.660 9.670 2,762 -0.04(-0.41%)
Aug 03, 2021 9.700 9.730 9.700 9.710 5,105 -0.13(-1.32%)
Aug 02, 2021 9.720 9.870 9.720 9.840 26,772 +0.14(+1.44%)
Jul 30, 2021 9.710 9.800 9.690 9.700 7,767 -0.08(-0.82%)
Jul 29, 2021 9.780 9.780 9.700 9.780 59,757 +0.00(+0.00%)
Jul 28, 2021 9.700 9.780 9.700 9.780 143,434 +0.08(+0.79%)
Jul 26, 2021 9.704 9.704 9.704 1 -0.05(-0.47%)
Jul 23, 2021 9.700 9.765 9.674 9.750 5,333 +0.05(+0.52%)
Jul 22, 2021 9.780 9.780 9.700 9.700 722 +0.03(+0.29%)
Jul 21, 2021 9.700 9.700 9.672 9.672 1,138 -0.04(-0.39%)
Jul 19, 2021 9.710 9.710 9.710 21 +0.00(+0.00%)
Jul 16, 2021 9.710 9.710 9.700 9.710 10,432 +0.00(+0.00%)
Jul 15, 2021 9.710 9.710 9.710 9.710 119 -0.04(-0.41%)
Jul 14, 2021 9.700 9.750 9.700 9.750 1,922 +0.05(+0.52%)
Jul 13, 2021 9.680 9.740 9.680 9.700 151,400 +0.00(+0.00%)
Jul 12, 2021 9.700 9.950 9.690 9.700 236,602 +0.00(+0.00%)
Jul 09, 2021 9.710 9.710 9.700 9.700 1,146 -0.02(-0.21%)
Jul 08, 2021 9.720 9.720 9.720 9.720 210 +0.02(+0.21%)
Jul 07, 2021 9.710 9.745 9.700 9.700 268,875 -0.08(-0.82%)
Jul 06, 2021 9.780 9.780 9.780 9.780 242 +0.03(+0.31%)
Jul 02, 2021 9.750 9.750 9.750 9.750 4,244 +0.00(+0.00%)
Jul 01, 2021 9.750 9.800 9.740 9.750 13,512 -0.04(-0.41%)
Jun 30, 2021 9.700 9.790 9.700 9.790 95,868 +0.09(+0.93%)
Jun 29, 2021 9.710 9.710 9.700 9.700 303,664 -0.02(-0.21%)
Jun 28, 2021 9.700 9.730 9.700 9.720 8,068 -0.14(-1.42%)
Jun 25, 2021 9.720 9.860 9.690 9.860 38,534 +0.16(+1.65%)
Jun 24, 2021 9.710 9.710 9.660 9.700 61,607 -0.04(-0.41%)
Jun 23, 2021 9.720 9.740 9.700 9.740 20,892 -0.02(-0.20%)
Jun 22, 2021 9.760 9.760 9.700 9.760 603,063 +0.16(+1.67%)
Jun 21, 2021 9.780 9.780 9.600 9.600 20,198 -0.18(-1.84%)
Jun 16, 2021 9.780 9.780 9.780 22 -0.06(-0.61%)
Jun 15, 2021 9.800 9.840 9.800 9.840 2,255 +0.04(+0.41%)
Jun 14, 2021 9.710 9.800 9.710 9.800 14,254 +0.07(+0.72%)
Jun 11, 2021 9.900 9.900 9.720 9.730 312,639 -0.19(-1.92%)
Jun 10, 2021 9.930 9.960 9.770 9.920 20,655 -0.01(-0.10%)
Jun 09, 2021 9.900 9.930 9.900 9.930 14,347 +0.03(+0.30%)
Jun 08, 2021 9.880 9.900 9.860 9.900 90,297 +0.04(+0.41%)
Jun 07, 2021 9.860 9.860 9.860 9.860 225 -0.09(-0.90%)
Jun 04, 2021 9.932 9.950 9.932 9.950 647 +0.09(+0.91%)
Jun 02, 2021 9.860 9.860 9.860 12 -0.09(-0.90%)
Jun 01, 2021 9.700 9.950 9.650 9.950 4,782 +0.01(+0.10%)
May 28, 2021 9.950 9.950 9.710 9.940 2,268 -0.01(-0.10%)
May 27, 2021 9.890 9.950 9.890 9.950 2,875 +0.13(+1.32%)
May 26, 2021 9.850 9.920 9.740 9.820 11,196 +0.12(+1.24%)
May 25, 2021 9.660 9.700 9.660 9.700 1,681 +0.09(+0.94%)
May 24, 2021 9.620 9.880 9.610 9.610 12,470 -0.01(-0.10%)
May 21, 2021 9.660 9.711 9.620 9.620 21,668 +0.00(+0.00%)
May 20, 2021 9.900 9.900 9.600 9.620 34,137 -0.27(-2.73%)
May 19, 2021 9.956 9.956 9.800 9.890 585 +0.08(+0.76%)
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.