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 28, 2023 10.04 50 -0.03(-0.30%)
Apr 27, 2023 10.07 10.07 10.07 10.07 857 +0.01(+0.10%)
Apr 26, 2023 10.07 10.07 10.06 10.06 406 -0.01(-0.10%)
Apr 25, 2023 10.08 10.08 10.04 10.07 32,338 -0.02(-0.20%)
Apr 19, 2023 10.09 0 +0.00(+0.00%)
Apr 14, 2023 10.09 61 +0.00(+0.00%)
Apr 13, 2023 10.09 10.09 10.09 10.09 79,084 +0.00(+0.00%)
Apr 12, 2023 10.08 10.09 10.08 10.09 35,000 +0.02(+0.20%)
Apr 04, 2023 10.07 0 -0.01(-0.10%)
Apr 03, 2023 10.06 10.09 10.06 10.08 53,794 -0.01(-0.10%)
Mar 28, 2023 10.09 0 +0.02(+0.20%)
Mar 27, 2023 10.08 10.08 10.07 10.07 1,310 +0.03(+0.30%)
Mar 23, 2023 10.04 1,002 -0.05(-0.54%)
Mar 21, 2023 10.10 0 -0.01(-0.08%)
Mar 20, 2023 10.13 10.13 10.10 10.10 808 +0.02(+0.23%)
Mar 14, 2023 10.08 1 +0.01(+0.10%)
Mar 13, 2023 10.07 10.07 10.07 10.07 175 +0.01(+0.10%)
Mar 10, 2023 10.06 10.06 10.06 10.06 140 -0.03(-0.34%)
Mar 09, 2023 10.05 10.09 10.05 10.09 200 +0.01(+0.14%)
Mar 08, 2023 10.05 10.10 10.04 10.08 214,028 +0.03(+0.30%)
Mar 07, 2023 10.05 10.06 10.05 10.05 9,340 +0.00(+0.00%)
Mar 06, 2023 10.07 10.25 10.04 10.05 148,014 -0.02(-0.20%)
Mar 03, 2023 10.04 10.07 10.03 10.07 9,600 +0.03(+0.30%)
Feb 28, 2023 10.04 176 +0.00(+0.00%)
Feb 27, 2023 10.04 10.04 10.04 10.04 1,739 +0.00(+0.00%)
Feb 24, 2023 10.01 10.04 9.999 10.04 10,419 -0.02(-0.20%)
Feb 23, 2023 10.01 10.06 10.01 10.06 706 +0.03(+0.30%)
Feb 22, 2023 10.03 10.03 10.03 10.03 1,117 -0.06(-0.59%)
Feb 13, 2023 10.09 23 +0.08(+0.80%)
Feb 10, 2023 10.03 10.11 10.00 10.01 3,793 -0.01(-0.10%)
Feb 08, 2023 10.02 80 -0.01(-0.10%)
Feb 07, 2023 10.00 10.03 10.00 10.03 10,428 +0.02(+0.20%)
Feb 06, 2023 10.00 10.02 10.00 10.01 49,555 +0.00(+0.00%)
Feb 02, 2023 10.01 56 +0.01(+0.10%)
Feb 01, 2023 10.00 10.01 10.00 10.00 7,284 +0.00(+0.00%)
Jan 31, 2023 9.990 10.00 9.990 10.00 9,376 +0.01(+0.05%)
Jan 30, 2023 10.04 10.05 9.980 9.995 3,293 -0.04(-0.45%)
Jan 27, 2023 10.04 10.04 10.04 10.04 300 +0.06(+0.60%)
Jan 26, 2023 10.04 10.05 9.980 9.980 26,804 -0.04(-0.40%)
Jan 24, 2023 10.02 6 +0.04(+0.40%)
Jan 23, 2023 10.02 10.02 9.980 9.980 7,209 -0.04(-0.40%)
Jan 20, 2023 10.01 10.40 10.01 10.02 25,488 +0.03(+0.30%)
Jan 19, 2023 9.990 9.990 9.980 9.990 1,512 +0.01(+0.06%)
Jan 18, 2023 9.970 9.984 9.970 9.984 204 +0.00(+0.04%)
Jan 17, 2023 9.940 9.980 9.940 9.980 418 +0.01(+0.10%)
Jan 13, 2023 9.950 9.970 9.940 9.970 1,600 +0.02(+0.20%)
Jan 12, 2023 9.950 9.950 9.950 9.950 109 +0.00(+0.00%)
Jan 11, 2023 9.910 9.950 9.910 9.950 22,722 +0.05(+0.56%)
Jan 10, 2023 9.920 9.925 9.880 9.895 23,116 -0.09(-0.90%)
Jan 05, 2023 9.985 0 -0.04(-0.35%)
Jan 04, 2023 10.02 10.02 10.02 10.02 146 +0.04(+0.35%)
Jan 03, 2023 9.980 9.985 9.985 9.985 239 -0.04(-0.35%)
Dec 30, 2022 9.930 10.02 9.860 10.02 10,742 +0.04(+0.35%)
Dec 28, 2022 9.985 1,080 +0.12(+1.27%)
Dec 27, 2022 9.860 9.860 9.860 9.860 475 -0.12(-1.20%)
Dec 22, 2022 9.980 1 +0.07(+0.71%)
Dec 21, 2022 9.990 9.990 9.870 9.910 2,256 +0.04(+0.41%)
Dec 20, 2022 9.970 10.00 9.870 9.870 2,795 -0.11(-1.10%)
Dec 19, 2022 10.02 10.06 9.980 9.980 1,486,316 -0.07(-0.70%)
Dec 15, 2022 10.05 6 +0.00(+0.00%)
Dec 14, 2022 10.05 10.06 10.05 10.05 95,485 -0.01(-0.14%)
Dec 13, 2022 10.06 10.12 10.06 10.06 17,751 +0.00(+0.04%)
Dec 12, 2022 10.05 10.07 10.05 10.06 4,575 +0.01(+0.10%)
Dec 09, 2022 10.06 10.06 10.05 10.05 21,376 +0.00(+0.00%)
Dec 08, 2022 10.07 10.07 10.05 10.05 436,145 -0.01(-0.10%)
Dec 07, 2022 10.07 10.07 10.05 10.06 2,692,060 -0.01(-0.10%)
Dec 06, 2022 10.07 10.07 10.07 10.07 1,480,100 +0.03(+0.30%)
Dec 05, 2022 10.04 10.04 10.03 10.04 55,560 +0.00(+0.00%)
Dec 02, 2022 10.02 10.04 10.02 10.04 954,311 +0.03(+0.30%)
Dec 01, 2022 10.01 10.03 10.01 10.01 105,065 -0.02(-0.16%)
Nov 30, 2022 10.03 10.03 10.03 10.03 800 +0.00(+0.01%)
Nov 29, 2022 10.01 10.03 10.01 10.03 632 -0.00(-0.05%)
Nov 28, 2022 10.01 10.03 10.01 10.03 1,178,569 +0.01(+0.10%)
Nov 25, 2022 10.05 10.05 10.02 10.02 18,117 +0.01(+0.10%)
Nov 23, 2022 10.01 10.01 10.00 10.01 12,408 +0.00(+0.05%)
Nov 22, 2022 10.01 10.01 10.01 10.01 6,517 -0.00(-0.05%)
Nov 21, 2022 10.01 10.02 10.00 10.01 108,328 +0.01(+0.10%)
Nov 18, 2022 9.990 10.01 9.990 10.00 1,347,953 +0.04(+0.40%)
Nov 17, 2022 9.960 9.960 9.936 9.960 325,602 +0.01(+0.10%)
Nov 16, 2022 9.930 9.950 9.930 9.950 49,166 +0.02(+0.20%)
Nov 15, 2022 9.930 9.930 9.920 9.930 497,397 +0.00(+0.00%)
Nov 14, 2022 9.940 9.950 9.930 9.930 385,611 +0.01(+0.10%)
Nov 11, 2022 9.925 9.930 9.920 9.920 57,981 -0.01(-0.10%)
Nov 10, 2022 9.930 9.930 9.930 9.930 106,741 +0.00(+0.00%)
Nov 09, 2022 9.930 9.960 9.930 9.930 546,242 +0.00(+0.00%)
Nov 08, 2022 9.930 9.935 9.930 9.930 5,524 +0.00(+0.00%)
Nov 07, 2022 9.930 9.940 9.930 9.930 412,181 +0.00(+0.00%)
Nov 04, 2022 9.920 9.940 9.920 9.930 266,536 +0.01(+0.10%)
Nov 03, 2022 9.940 9.950 9.920 9.920 23,654 +0.01(+0.10%)
Nov 02, 2022 9.950 9.950 9.910 9.910 21,109 -0.02(-0.20%)
Nov 01, 2022 9.930 9.950 9.930 9.930 68,301 +0.01(+0.10%)
Oct 31, 2022 9.900 9.920 9.870 9.920 166,537 +0.00(+0.00%)
Oct 28, 2022 9.915 9.920 9.915 9.920 15,052 +0.02(+0.20%)
Oct 27, 2022 9.910 9.910 9.895 9.900 550,506 -0.01(-0.15%)
Oct 26, 2022 9.940 9.940 9.910 9.915 7,683 +0.00(+0.05%)
Oct 25, 2022 9.910 9.910 9.910 9.910 297,564 +0.00(+0.00%)
Oct 24, 2022 9.900 9.920 9.890 9.910 62,606 +0.01(+0.10%)
Oct 21, 2022 9.900 9.900 9.900 9.900 366 +0.00(+0.00%)
Oct 20, 2022 9.900 9.900 9.900 9.900 2,477 +0.00(+0.00%)
Oct 19, 2022 9.900 9.910 9.900 9.900 101,997 +0.00(+0.00%)
Oct 18, 2022 9.840 9.900 9.840 9.900 1,218 +0.00(+0.00%)
Oct 17, 2022 9.900 9.900 9.880 9.900 39,306 +0.02(+0.18%)
Oct 13, 2022 9.883 1 +0.01(+0.13%)
Oct 12, 2022 9.880 9.885 9.870 9.870 69,986 -0.01(-0.10%)
Oct 11, 2022 9.850 9.910 9.850 9.880 303,700 +0.04(+0.41%)
Oct 10, 2022 9.820 9.840 9.820 9.840 12,503 -0.02(-0.20%)
Oct 07, 2022 9.850 9.870 9.850 9.860 360,107 +0.01(+0.10%)
Oct 06, 2022 9.840 9.850 9.830 9.850 155,198 +0.01(+0.10%)
Oct 05, 2022 9.830 9.840 9.830 9.840 3,670 +0.01(+0.10%)
Oct 04, 2022 9.830 9.840 9.820 9.830 1,279 +0.01(+0.10%)
Oct 03, 2022 9.820 9.820 9.820 9.820 330 +0.00(+0.00%)
Sep 30, 2022 9.820 9.820 9.820 9.820 32,437 -0.00(-0.05%)
Sep 29, 2022 9.820 9.830 9.820 9.825 8,685 -0.01(-0.05%)
Sep 28, 2022 9.820 9.830 9.820 9.830 395,823 +0.01(+0.10%)
Sep 27, 2022 9.810 9.820 9.810 9.820 63,540 +0.00(+0.00%)
Sep 26, 2022 9.810 9.820 9.810 9.820 361 +0.00(+0.00%)
Sep 23, 2022 9.820 9.820 9.820 9.820 358,163 +0.00(+0.00%)
Sep 22, 2022 9.820 9.820 9.820 9.820 1,552 -0.02(-0.20%)
Sep 21, 2022 9.820 9.880 9.810 9.840 964,405 +0.03(+0.31%)
Sep 20, 2022 9.810 9.810 9.810 9.810 557 +0.00(+0.00%)
Sep 19, 2022 9.810 9.815 9.810 9.810 1,590,906 +0.00(+0.00%)
Sep 16, 2022 9.810 9.820 9.810 9.810 147,310 +0.00(+0.00%)
Sep 15, 2022 9.800 9.810 9.800 9.810 178,847 +0.01(+0.10%)
Sep 13, 2022 9.800 0 -0.01(-0.10%)
Sep 12, 2022 9.810 9.810 9.810 9.810 354 +0.01(+0.05%)
Sep 09, 2022 9.805 9.810 9.800 9.805 2,801 -0.01(-0.05%)
Sep 06, 2022 9.810 2 +0.01(+0.10%)
Sep 02, 2022 9.800 9.805 9.800 9.800 165,273 +0.00(+0.00%)
Sep 01, 2022 9.810 9.820 9.800 9.800 277,180 -0.01(-0.10%)
Aug 31, 2022 9.800 9.810 9.800 9.810 77,407 +0.01(+0.10%)
Aug 30, 2022 9.805 9.805 9.800 9.800 102,986 -0.00(-0.03%)
Aug 29, 2022 9.810 9.810 9.800 9.803 143,685 -0.01(-0.07%)
Aug 26, 2022 9.810 9.810 9.810 9.810 55,200 +0.00(+0.00%)
Aug 25, 2022 9.810 9.820 9.810 9.810 758,080 +0.00(+0.00%)
Aug 24, 2022 9.825 9.825 9.810 9.810 18,671 -0.01(-0.15%)
Aug 22, 2022 9.825 2 +0.02(+0.26%)
Aug 19, 2022 9.800 9.800 9.800 9.800 151 -0.01(-0.10%)
Aug 17, 2022 9.810 0 -0.02(-0.20%)
Aug 16, 2022 9.810 9.830 9.810 9.830 58,433 +0.02(+0.20%)
Aug 15, 2022 9.810 9.820 9.810 9.810 138,596 -0.01(-0.10%)
Aug 12, 2022 9.810 9.825 9.810 9.820 57,715 +0.01(+0.10%)
Aug 11, 2022 9.810 9.815 9.810 9.810 49,409 +0.01(+0.10%)
Aug 09, 2022 9.800 36 +0.00(+0.00%)
Aug 08, 2022 9.820 9.820 9.790 9.800 384,086 -0.02(-0.20%)
Aug 05, 2022 9.820 9.820 9.820 9.820 760 +0.02(+0.20%)
Aug 04, 2022 9.800 9.800 9.800 9.800 206 -0.01(-0.10%)
Aug 03, 2022 9.810 9.810 9.810 9.810 204 +0.02(+0.20%)
Aug 02, 2022 9.790 9.800 9.790 9.790 252,638 +0.01(+0.10%)
Aug 01, 2022 9.790 9.800 9.780 9.780 431,283 -0.01(-0.10%)
Jul 29, 2022 9.790 9.793 9.790 9.790 1,027,663 +0.00(+0.00%)
Jul 28, 2022 9.800 9.800 9.790 9.790 17,892 +0.00(+0.00%)
Jul 27, 2022 9.800 9.800 9.790 9.790 435 +0.00(+0.00%)
Jul 26, 2022 9.790 9.790 9.790 9.790 252 -0.03(-0.31%)
Jul 25, 2022 9.820 9.820 9.820 9.820 164 +0.03(+0.31%)
Jul 22, 2022 9.810 9.810 9.790 9.790 567 +0.00(+0.00%)
Jul 21, 2022 9.790 9.800 9.790 9.790 7,367 +0.00(+0.00%)
Jul 20, 2022 9.790 9.790 9.790 9.790 54,400 +0.00(+0.00%)
Jul 19, 2022 9.790 9.790 9.780 9.790 932,867 +0.01(+0.10%)
Jul 18, 2022 9.780 9.780 9.780 9.780 13,258 +0.01(+0.10%)
Jul 15, 2022 9.780 9.780 9.770 9.770 312 +0.00(+0.00%)
Jul 14, 2022 9.780 9.788 9.770 9.770 850 +0.00(+0.00%)
Jul 13, 2022 9.790 9.790 9.770 9.770 31,299 -0.02(-0.20%)
Jul 12, 2022 9.790 9.790 9.775 9.790 14,395 +0.02(+0.20%)
Jul 11, 2022 9.770 9.770 9.770 9.770 27,712 +0.00(+0.00%)
Jul 08, 2022 9.770 9.770 9.760 9.770 147,379 +0.00(+0.00%)
Jul 07, 2022 9.770 9.770 9.770 9.770 1,948 +0.00(+0.00%)
Jul 06, 2022 9.770 9.790 9.770 9.770 117,877 +0.00(+0.00%)
Jul 05, 2022 9.770 9.770 9.770 9.770 258 -0.02(-0.20%)
Jul 01, 2022 9.770 9.790 9.770 9.790 1,431 +0.00(+0.00%)
Jun 30, 2022 9.790 9.790 9.760 9.790 170,922 -0.02(-0.20%)
Jun 29, 2022 9.790 9.810 9.760 9.810 505,945 +0.04(+0.41%)
Jun 28, 2022 9.880 9.880 9.770 9.770 16,754 -0.01(-0.10%)
Jun 27, 2022 9.760 9.800 9.760 9.780 90,704 -0.01(-0.10%)
Jun 24, 2022 9.800 9.800 9.770 9.790 66,776 +0.02(+0.20%)
Jun 23, 2022 9.770 9.770 9.770 9.770 111,596 +0.00(+0.00%)
Jun 22, 2022 9.770 9.770 9.770 9.770 25,267 +0.01(+0.10%)
Jun 21, 2022 9.870 9.870 9.760 9.760 923,472 -0.01(-0.10%)
Jun 17, 2022 9.770 9.770 9.760 9.770 46,833 +0.00(+0.00%)
Jun 16, 2022 9.770 9.780 9.760 9.770 46,272 -0.01(-0.10%)
Jun 14, 2022 9.780 2 +0.01(+0.10%)
Jun 13, 2022 9.770 9.770 9.765 9.770 31,226 -0.04(-0.41%)
Jun 10, 2022 9.780 9.810 9.770 9.810 30,276 +0.03(+0.31%)
Jun 09, 2022 9.760 9.788 9.760 9.780 753,713 +0.01(+0.10%)
Jun 08, 2022 9.780 9.780 9.750 9.770 975,302 +0.02(+0.21%)
Jun 07, 2022 9.750 9.750 9.750 9.750 4,574 +0.01(+0.10%)
Jun 01, 2022 9.740 55 +0.00(+0.00%)
May 31, 2022 9.740 9.740 9.740 9.740 130 +0.00(+0.00%)
May 27, 2022 9.770 9.770 9.740 9.740 676,791 -0.04(-0.41%)
May 26, 2022 9.780 9.780 9.780 9.780 520 +0.02(+0.20%)
May 24, 2022 9.761 0 +0.00(+0.01%)
May 23, 2022 9.730 9.790 9.730 9.760 1,063 +0.03(+0.31%)
May 20, 2022 9.730 9.730 9.730 9.730 21,215 +0.00(+0.00%)
May 19, 2022 9.730 9.730 9.730 9.730 645 -0.01(-0.10%)
May 18, 2022 9.740 9.740 9.740 9.740 517 +0.00(+0.00%)
May 17, 2022 9.740 9.740 9.740 9.740 597 -0.03(-0.31%)
May 13, 2022 9.770 100 +0.04(+0.41%)
May 12, 2022 9.740 9.740 9.730 9.730 862,319 -0.01(-0.15%)
May 11, 2022 9.760 9.780 9.745 9.745 219,272 -0.04(-0.36%)
May 10, 2022 9.780 9.780 9.780 9.780 11,041 +0.00(+0.00%)
May 09, 2022 9.780 9.780 9.780 9.780 5,208 -0.01(-0.10%)
May 06, 2022 9.790 9.790 9.790 9.790 20,966 +0.00(+0.00%)
May 05, 2022 9.790 9.790 9.790 9.790 349 +0.00(+0.00%)
May 04, 2022 9.790 9.790 9.790 9.790 4,022 -0.12(-1.21%)
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.