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 )

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 30, 2020 9.850 9.850 9.850 0 +0.23(+2.39%)
Apr 29, 2020 9.950 9.950 9.620 99,851 -0.33(-3.32%)
Apr 28, 2020 9.990 10.00 9.900 9.950 297,038 -0.05(-0.50%)
Apr 27, 2020 10.00 10.00 10.00 10.00 102 +0.14(+1.42%)
Apr 23, 2020 9.860 9.860 9.860 0 -0.04(-0.40%)
Apr 22, 2020 9.910 9.930 9.800 9.900 330,870 +0.04(+0.41%)
Apr 21, 2020 9.930 9.930 9.860 9.860 913 -0.03(-0.30%)
Apr 17, 2020 9.890 9.890 9.890 0 +0.06(+0.61%)
Apr 16, 2020 9.800 9.890 9.800 9.830 636 -0.03(-0.30%)
Apr 14, 2020 9.860 9.860 9.860 0 +0.01(+0.10%)
Apr 13, 2020 9.840 9.890 9.835 9.850 112,690 +0.10(+1.03%)
Apr 09, 2020 9.810 9.830 9.750 9.750 78,200 -0.09(-0.91%)
Apr 08, 2020 9.845 9.845 9.840 9.840 7,463 -0.01(-0.10%)
Apr 06, 2020 9.850 9.850 9.850 0 +0.00(+0.00%)
Apr 03, 2020 9.790 9.852 9.790 9.850 380,900 +0.05(+0.51%)
Apr 02, 2020 9.800 9.850 9.800 9.800 86,395 -0.05(-0.51%)
Apr 01, 2020 9.880 9.880 9.800 9.850 14,800 +0.05(+0.51%)
Mar 31, 2020 9.800 9.800 9.800 9.800 205 -0.02(-0.20%)
Mar 30, 2020 9.720 9.880 9.720 9.820 17,220 +0.04(+0.41%)
Mar 27, 2020 9.780 9.780 9.780 20 +0.00(+0.00%)
Mar 26, 2020 9.700 10.39 9.500 9.780 279,190 +0.17(+1.77%)
Mar 25, 2020 9.620 9.750 9.610 9.610 295,840 -0.08(-0.83%)
Mar 24, 2020 9.690 9.690 9.690 240 +0.00(+0.00%)
Mar 23, 2020 9.690 9.690 9.690 9.690 100 +0.29(+3.09%)
Mar 20, 2020 9.400 9.400 9.400 9.400 250,000 +0.14(+1.51%)
Mar 19, 2020 9.890 9.890 9.250 9.260 490,972 -0.08(-0.86%)
Mar 18, 2020 9.450 9.500 9.000 9.340 1,088,208 -0.16(-1.68%)
Mar 17, 2020 9.550 9.550 9.500 9.500 116,292 -0.15(-1.55%)
Mar 16, 2020 9.650 9.650 9.650 9.650 1,099 -0.15(-1.53%)
Mar 13, 2020 10.05 10.05 9.800 9.800 2,100 -0.05(-0.51%)
Mar 12, 2020 9.900 9.950 8.817 9.850 456,115 -0.12(-1.20%)
Mar 11, 2020 9.940 10.05 9.940 9.970 233,788 +0.03(+0.30%)
Mar 10, 2020 9.940 9.940 9.940 9.940 158,360 +0.04(+0.40%)
Mar 09, 2020 9.950 9.950 9.900 9.900 80,161 -0.17(-1.69%)
Mar 06, 2020 10.08 10.13 10.07 10.07 1,065,100 -0.03(-0.30%)
Mar 05, 2020 10.03 10.10 10.03 10.10 265,237 +0.09(+0.90%)
Mar 04, 2020 10.00 10.10 10.00 10.01 5,966 -0.10(-0.99%)
Mar 02, 2020 10.11 10.11 10.11 0 -0.01(-0.10%)
Feb 28, 2020 10.00 10.13 9.980 10.12 213,400 -0.01(-0.10%)
Feb 27, 2020 10.13 10.13 10.13 10.13 164 -0.01(-0.10%)
Feb 25, 2020 10.14 10.14 10.14 0 +0.00(+0.00%)
Feb 24, 2020 10.15 10.15 10.10 10.14 568 +0.00(+0.00%)
Feb 21, 2020 10.10 10.15 10.10 10.14 592,400 +0.01(+0.10%)
Feb 20, 2020 10.13 10.13 10.13 10.13 11,313 +0.00(+0.00%)
Feb 19, 2020 10.12 10.16 10.00 10.13 67,940 +0.00(+0.00%)
Feb 18, 2020 10.07 10.14 10.07 10.13 549,578 +0.09(+0.92%)
Feb 14, 2020 10.00 10.06 10.00 10.04 21,000 +0.06(+0.58%)
Feb 12, 2020 9.980 9.980 9.980 0 -0.07(-0.70%)
Feb 11, 2020 10.05 10.05 10.05 5 +0.00(+0.00%)
Feb 10, 2020 10.05 10.05 10.05 10.05 470 +0.02(+0.20%)
Feb 06, 2020 10.03 10.03 10.03 0 +0.00(+0.00%)
Feb 03, 2020 10.03 10.03 10.03 0 +0.00(+0.00%)
Jan 31, 2020 10.03 10.03 10.03 10.03 100 +0.00(+0.00%)
Jan 30, 2020 9.970 10.03 9.970 10.03 616,254 +0.06(+0.60%)
Jan 29, 2020 9.970 9.970 9.970 20 +0.00(+0.00%)
Jan 28, 2020 9.940 9.970 9.940 9.970 2,500 +0.00(+0.00%)
Jan 27, 2020 10.00 10.00 9.940 9.970 225,338 +0.02(+0.20%)
Jan 23, 2020 9.950 9.950 9.950 0 +0.07(+0.71%)
Jan 22, 2020 10.00 10.00 9.880 9.880 100,400 -0.11(-1.10%)
Jan 21, 2020 10.03 10.03 9.990 9.990 1,100 +0.11(+1.11%)
Jan 16, 2020 9.880 9.880 9.880 0 -0.22(-2.18%)
Jan 15, 2020 10.10 10.10 10.10 10.10 100 +0.08(+0.80%)
Jan 14, 2020 10.02 10.02 10.02 1 +0.00(+0.00%)
Jan 13, 2020 10.02 10.02 10.02 10.02 247 +0.02(+0.20%)
Jan 10, 2020 9.990 10.11 9.990 10.00 102,100 +0.02(+0.20%)
Jan 09, 2020 9.980 10.00 9.950 9.980 146,453 -0.02(-0.20%)
Jan 08, 2020 10.00 10.00 10.00 10.00 100 +0.08(+0.81%)
Jan 07, 2020 9.920 9.920 9.920 9.920 92,917 +0.01(+0.10%)
Jan 06, 2020 9.910 9.910 9.910 9.910 247 +0.03(+0.30%)
Jan 03, 2020 9.880 9.880 9.880 18 +0.00(+0.00%)
Jan 02, 2020 9.880 9.880 9.880 47 +0.00(+0.00%)
Dec 26, 2019 9.880 9.880 9.880 0 +0.00(+0.00%)
Dec 23, 2019 9.880 9.880 9.880 0 +0.00(+0.00%)
Dec 20, 2019 9.880 9.880 9.880 11 +0.00(+0.00%)
Dec 19, 2019 9.880 9.880 9.880 9.880 1,400 +0.00(+0.00%)
Dec 18, 2019 9.890 9.890 9.880 9.880 37,780 +0.01(+0.10%)
Dec 17, 2019 9.870 9.870 9.870 480 +0.00(+0.00%)
Dec 16, 2019 9.890 9.890 9.870 9.870 60,607 -0.01(-0.10%)
Dec 13, 2019 9.870 9.880 9.870 9.880 200 +0.01(+0.10%)
Dec 11, 2019 9.870 9.870 9.870 0 +0.00(+0.00%)
Dec 06, 2019 9.870 9.870 9.870 0 +0.03(+0.31%)
Dec 05, 2019 9.840 9.840 9.840 2 +0.00(+0.00%)
Dec 04, 2019 9.820 9.860 9.820 9.840 210,102 +0.02(+0.20%)
Dec 03, 2019 9.820 9.820 9.820 10 +0.00(+0.00%)
Dec 02, 2019 9.860 9.860 9.820 9.820 30,114 -0.02(-0.20%)
Nov 29, 2019 9.840 9.840 9.840 9.840 2,500 +0.01(+0.10%)
Nov 27, 2019 9.830 9.830 9.830 2 +0.00(+0.00%)
Nov 26, 2019 9.830 9.847 9.830 9.830 13,701 +0.00(+0.00%)
Nov 25, 2019 9.830 9.830 9.830 9.830 410 +0.01(+0.10%)
Nov 21, 2019 9.820 9.820 9.820 0 +0.00(+0.00%)
Nov 20, 2019 9.820 9.820 9.820 2 +0.00(+0.00%)
Nov 19, 2019 9.820 9.820 9.820 9.820 14,180 -0.01(-0.10%)
Nov 18, 2019 9.830 9.830 9.830 9.830 1,716 -0.03(-0.30%)
Nov 15, 2019 9.840 9.860 9.840 9.860 24,300 +0.02(+0.20%)
Nov 14, 2019 9.830 9.840 9.830 9.840 10,237 +0.02(+0.20%)
Nov 13, 2019 9.820 9.830 9.820 9.820 1,213,192 +0.00(+0.00%)
Nov 12, 2019 9.820 9.820 9.820 9.820 200,004 -0.02(-0.20%)
Nov 11, 2019 9.820 9.840 9.820 9.840 803 +0.00(+0.00%)
Nov 08, 2019 9.840 9.840 9.840 9.840 140,000 +0.03(+0.31%)
Nov 07, 2019 9.810 9.810 9.810 2 +0.00(+0.00%)
Nov 06, 2019 9.810 9.810 9.810 18 +0.00(+0.00%)
Nov 05, 2019 9.810 9.810 9.810 9.810 5,459 +0.00(+0.00%)
Nov 04, 2019 9.840 9.840 9.810 9.810 1,167 +0.00(+0.00%)
Nov 01, 2019 9.810 9.810 9.800 9.810 603,700 +0.00(+0.00%)
Oct 31, 2019 9.810 9.810 9.810 9.810 599,998 +0.01(+0.10%)
Oct 30, 2019 9.800 9.800 9.800 9.800 306 +0.00(+0.00%)
Oct 29, 2019 9.820 9.820 9.800 9.800 1,910 -0.01(-0.10%)
Oct 28, 2019 9.810 9.820 9.800 9.810 10,167 +0.00(+0.00%)
Oct 25, 2019 9.810 9.810 9.810 1 +0.00(+0.00%)
Oct 24, 2019 9.790 9.810 9.790 9.810 28,000 +0.02(+0.20%)
Oct 23, 2019 9.790 9.790 9.790 10 +0.00(+0.00%)
Oct 22, 2019 9.790 9.810 9.790 9.790 40,957 +0.00(+0.00%)
Oct 21, 2019 9.790 9.790 9.790 9.790 102 +0.00(+0.00%)
Oct 17, 2019 9.790 9.790 9.790 0 -0.01(-0.10%)
Oct 16, 2019 9.790 9.810 9.790 9.800 429,906 +0.04(+0.41%)
Oct 15, 2019 9.760 9.760 9.760 2 +0.00(+0.00%)
Oct 14, 2019 9.770 9.810 9.760 9.760 63,788 -0.06(-0.61%)
Oct 11, 2019 9.761 9.820 9.761 9.820 113,600 +0.00(+0.00%)
Oct 10, 2019 9.820 9.820 9.820 9.820 302 +0.02(+0.20%)
Oct 08, 2019 9.800 9.800 9.800 0 -0.02(-0.20%)
Oct 07, 2019 9.820 9.820 9.820 9.820 230 +0.04(+0.41%)
Oct 04, 2019 9.820 9.820 9.780 800,001 -0.04(-0.41%)
Oct 03, 2019 9.820 9.820 9.820 2 +0.00(+0.00%)
Oct 02, 2019 9.820 9.820 9.820 6 +0.00(+0.00%)
Oct 01, 2019 9.820 9.820 9.820 9.820 207 +0.01(+0.10%)
Sep 30, 2019 9.810 9.810 9.810 4 +0.00(+0.00%)
Sep 27, 2019 9.820 9.820 9.810 9.810 54,100 +0.01(+0.10%)
Sep 26, 2019 9.800 9.800 9.800 16 +0.00(+0.00%)
Sep 25, 2019 9.810 9.810 9.800 9.800 9,537 -0.01(-0.10%)
Sep 24, 2019 9.800 9.810 9.800 9.810 150,348 +0.01(+0.10%)
Sep 23, 2019 9.750 9.800 9.750 9.800 202 +0.03(+0.31%)
Sep 20, 2019 9.800 9.800 9.770 9.770 16,000 -0.03(-0.31%)
Sep 19, 2019 9.800 9.800 9.797 9.800 25,600 +0.00(+0.00%)
Sep 18, 2019 9.800 9.800 9.770 9.800 28,476 +0.00(+0.00%)
Sep 17, 2019 9.780 9.800 9.780 9.800 6,006 +0.01(+0.10%)
Sep 16, 2019 9.780 9.800 9.765 9.790 348,124 +0.01(+0.15%)
Sep 13, 2019 9.770 9.790 9.750 9.775 323,400 +0.01(+0.05%)
Sep 12, 2019 9.770 9.780 9.770 9.770 12,353 +0.00(+0.00%)
Sep 11, 2019 9.770 9.780 9.720 9.770 88,339 -0.01(-0.10%)
Sep 10, 2019 9.780 9.780 9.780 9.780 2,518 -0.01(-0.10%)
Sep 09, 2019 9.790 9.790 9.780 9.790 123,183 -0.00(-0.00%)
Sep 06, 2019 9.770 9.790 9.770 9.790 198,900 +0.02(+0.20%)
Sep 05, 2019 9.750 9.770 9.730 9.770 851,580 +0.03(+0.31%)
Sep 04, 2019 9.730 9.760 9.730 9.740 153,851 -0.01(-0.10%)
Sep 03, 2019 9.780 9.800 9.700 9.750 1,920,204 -0.05(-0.51%)
Aug 30, 2019 9.800 9.800 9.790 9.800 600 +0.01(+0.10%)
Aug 29, 2019 9.780 9.790 9.770 9.790 113,372 -0.01(-0.10%)
Aug 27, 2019 9.800 9.800 9.800 0 +0.07(+0.72%)
Aug 26, 2019 9.850 9.850 9.730 9.730 200 -0.02(-0.21%)
Aug 23, 2019 9.720 9.750 9.720 9.750 5,000 -0.05(-0.51%)
Aug 22, 2019 9.800 9.800 9.800 9.800 656 +0.06(+0.62%)
Aug 21, 2019 9.740 9.740 9.740 23 +0.00(+0.00%)
Aug 20, 2019 9.740 9.740 9.740 9.740 10,024 -0.01(-0.10%)
Aug 19, 2019 9.850 9.850 9.750 9.750 434 -0.09(-0.91%)
Aug 16, 2019 9.760 9.840 9.750 9.840 10,000 +0.04(+0.41%)
Aug 15, 2019 9.760 9.800 9.760 9.800 5,696 +0.05(+0.51%)
Aug 14, 2019 9.750 9.750 9.750 7 +0.00(+0.00%)
Aug 13, 2019 9.750 9.760 9.750 9.750 5,210 +0.01(+0.10%)
Aug 08, 2019 9.740 9.740 9.740 0 -0.08(-0.81%)
Aug 07, 2019 9.800 9.820 9.790 9.820 5,668 +0.04(+0.41%)
Jul 26, 2019 9.780 9.780 9.780 0 -0.01(-0.10%)
Jul 25, 2019 9.760 9.790 9.750 9.790 26,501 +0.01(+0.10%)
Jul 23, 2019 9.780 9.780 9.780 0 +0.03(+0.31%)
Jul 19, 2019 9.750 9.750 9.750 0 -0.05(-0.51%)
Jul 16, 2019 9.800 9.800 9.800 0 +0.03(+0.31%)
Jul 15, 2019 9.770 9.770 9.750 9.770 35,000 +0.02(+0.21%)
Jul 08, 2019 9.750 9.750 9.750 0 +0.00(+0.00%)
Jul 05, 2019 9.750 9.750 9.625 9.750 26,800 +0.00(+0.00%)
Jul 03, 2019 9.720 9.750 9.720 9.750 200 +0.02(+0.23%)
Jun 27, 2019 9.728 9.728 9.728 0 -0.00(-0.02%)
Jun 26, 2019 9.720 9.730 9.700 9.730 150,000 +0.01(+0.10%)
Jun 25, 2019 9.720 9.720 9.720 9.720 50,001 +0.02(+0.21%)
Jun 24, 2019 9.700 9.700 9.700 9.700 25,000 -0.05(-0.51%)
Jun 14, 2019 9.750 9.750 9.750 0 +0.00(+0.00%)
Jun 13, 2019 9.750 9.750 9.750 20 +0.00(+0.00%)
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.