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

Landcadia Holdings IV Inc Cl A (NQ: LCA )

N/A 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 (%)
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%)
May 18, 2021 10.00 10.00 9.650 9.815 1,964 -15.67(-61.49%)
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%)
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.