Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

2.650 -0.270 (-9.25%)
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 (%)
Aug 31, 2023 6.520 6.670 6.470 6.620 550,006 +0.09(+1.38%)
Aug 30, 2023 6.530 6.570 6.370 6.530 155,223 +0.06(+0.93%)
Aug 29, 2023 6.290 6.540 6.290 6.470 170,627 +0.12(+1.89%)
Aug 28, 2023 6.250 6.420 6.000 6.350 116,820 +0.03(+0.47%)
Aug 25, 2023 6.450 6.470 6.250 6.320 64,513 -0.15(-2.32%)
Aug 24, 2023 6.570 6.690 6.330 6.470 126,844 -0.16(-2.41%)
Aug 23, 2023 6.480 6.800 6.375 6.630 192,153 +0.23(+3.59%)
Aug 22, 2023 6.440 6.515 6.210 6.400 66,194 -0.11(-1.69%)
Aug 21, 2023 6.450 6.700 6.440 6.510 43,952 +0.10(+1.56%)
Aug 18, 2023 6.290 6.590 6.250 6.410 59,731 +0.08(+1.26%)
Aug 17, 2023 6.590 6.590 6.270 6.330 57,866 -0.26(-3.95%)
Aug 16, 2023 6.700 6.700 6.170 6.590 133,152 -0.08(-1.20%)
Aug 15, 2023 6.650 6.750 6.360 6.670 148,371 -0.02(-0.30%)
Aug 14, 2023 6.710 6.790 6.555 6.690 153,227 +0.00(+0.00%)
Aug 11, 2023 6.220 6.770 6.200 6.690 239,298 +0.50(+8.08%)
Aug 10, 2023 6.180 6.340 5.870 6.190 201,249 +0.02(+0.32%)
Aug 09, 2023 6.800 6.800 6.160 6.170 71,470 -0.48(-7.22%)
Aug 08, 2023 6.740 6.760 6.500 6.650 64,096 -0.07(-1.04%)
Aug 07, 2023 6.450 6.770 6.350 6.720 92,193 +0.29(+4.51%)
Aug 04, 2023 6.690 6.780 6.220 6.430 123,090 -0.25(-3.74%)
Aug 03, 2023 6.500 6.740 6.430 6.680 82,497 +0.18(+2.77%)
Aug 02, 2023 6.470 6.540 6.420 6.500 75,851 +0.02(+0.31%)
Aug 01, 2023 6.500 6.580 6.420 6.480 54,044 +0.00(+0.00%)
Jul 31, 2023 6.590 6.590 6.430 6.480 76,032 +0.02(+0.31%)
Jul 28, 2023 6.630 6.630 6.230 6.460 86,639 -0.12(-1.82%)
Jul 27, 2023 6.620 6.620 6.430 6.580 65,133 -0.02(-0.30%)
Jul 26, 2023 6.610 6.660 6.490 6.600 70,514 -0.01(-0.15%)
Jul 25, 2023 6.560 6.680 6.416 6.610 66,208 +0.05(+0.76%)
Jul 24, 2023 6.380 6.570 6.140 6.560 119,764 +0.21(+3.31%)
Jul 21, 2023 6.040 6.560 6.040 6.350 119,444 +0.31(+5.13%)
Jul 20, 2023 6.190 6.280 5.850 6.040 86,248 -0.15(-2.42%)
Jul 19, 2023 6.180 6.450 6.100 6.190 81,448 -0.05(-0.80%)
Jul 18, 2023 5.800 6.380 5.800 6.240 122,631 +0.43(+7.40%)
Jul 17, 2023 5.950 6.150 5.690 5.810 122,582 -0.11(-1.86%)
Jul 14, 2023 5.830 6.090 5.830 5.920 95,266 +0.03(+0.51%)
Jul 13, 2023 5.630 6.290 5.630 5.890 161,905 +0.29(+5.18%)
Jul 12, 2023 5.980 6.110 5.250 5.600 448,819 -0.51(-8.35%)
Jul 11, 2023 6.640 6.710 6.050 6.110 168,614 -0.52(-7.84%)
Jul 10, 2023 6.870 6.870 6.190 6.630 329,501 -0.22(-3.21%)
Jul 07, 2023 7.000 7.040 6.610 6.850 168,551 -0.05(-0.72%)
Jul 06, 2023 6.830 6.970 6.470 6.900 268,380 +0.07(+1.02%)
Jul 05, 2023 7.090 7.100 6.440 6.830 237,602 -0.22(-3.12%)
Jul 03, 2023 6.860 7.050 6.730 7.050 193,159 +0.22(+3.22%)
Jun 30, 2023 6.850 7.000 6.730 6.830 190,559 +0.04(+0.59%)
Jun 29, 2023 7.160 7.160 6.770 6.790 547,834 -0.05(-0.73%)
Jun 28, 2023 7.030 7.240 6.270 6.840 596,103 -0.13(-1.87%)
Jun 27, 2023 6.310 7.070 6.310 6.970 270,620 +0.83(+13.52%)
Jun 26, 2023 6.220 6.220 5.400 6.140 351,852 -0.26(-4.06%)
Jun 23, 2023 6.220 6.650 5.850 6.400 2,376,508 +0.05(+0.79%)
Jun 22, 2023 6.740 6.800 5.930 6.350 376,818 -0.32(-4.80%)
Jun 21, 2023 5.710 6.950 5.620 6.670 548,514 +0.97(+17.02%)
Jun 20, 2023 5.590 5.790 5.150 5.700 482,224 +0.40(+7.55%)
Jun 16, 2023 4.520 5.530 4.450 5.300 4,043,336 +0.88(+19.91%)
Jun 15, 2023 4.150 4.530 4.150 4.420 305,831 +0.18(+4.25%)
Jun 14, 2023 4.250 4.500 4.200 4.240 254,953 +0.03(+0.71%)
Jun 13, 2023 4.200 4.299 3.950 4.210 256,735 +0.01(+0.24%)
Jun 12, 2023 4.380 4.500 4.140 4.200 359,594 -0.05(-1.18%)
Jun 09, 2023 3.930 4.270 3.850 4.250 235,404 +0.24(+5.99%)
Jun 08, 2023 4.230 4.300 3.770 4.010 265,486 -0.17(-4.07%)
Jun 07, 2023 3.700 4.350 3.680 4.180 312,766 +0.14(+3.47%)
Jun 06, 2023 3.980 4.220 3.770 4.040 456,171 +0.04(+1.00%)
Jun 05, 2023 3.490 4.050 3.429 4.000 600,984 +0.64(+19.05%)
Jun 02, 2023 3.480 3.480 3.120 3.360 68,064 -0.03(-0.88%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.