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 (%)
Oct 31, 2018 11.23 11.49 11.12 11.16 107,032 +0.02(+0.18%)
Oct 30, 2018 11.44 11.47 10.91 11.14 154,531 -0.17(-1.50%)
Oct 29, 2018 11.47 11.79 11.01 11.31 84,173 -0.05(-0.44%)
Oct 26, 2018 11.71 11.80 11.14 11.36 82,200 -0.44(-3.73%)
Oct 25, 2018 11.90 12.25 11.51 11.80 219,118 -0.13(-1.09%)
Oct 24, 2018 12.03 12.19 11.81 11.93 137,718 +0.04(+0.34%)
Oct 23, 2018 11.90 11.93 11.64 11.89 108,320 -0.08(-0.67%)
Oct 22, 2018 12.00 12.22 11.80 11.97 57,910 +0.01(+0.08%)
Oct 19, 2018 12.05 12.40 11.93 11.96 153,300 +0.16(+1.36%)
Oct 18, 2018 11.78 11.93 11.71 11.80 206,960 -0.07(-0.59%)
Oct 17, 2018 12.00 12.12 11.77 11.87 117,231 +0.01(+0.08%)
Oct 16, 2018 11.71 12.11 11.71 11.86 110,630 +0.19(+1.63%)
Oct 15, 2018 11.80 11.90 11.56 11.67 60,617 -0.17(-1.44%)
Oct 12, 2018 11.75 11.98 11.75 11.84 61,100 +0.11(+0.94%)
Oct 11, 2018 11.48 11.80 11.36 11.73 543,283 +0.48(+4.27%)
Oct 10, 2018 12.60 12.65 11.07 11.25 250,490 -1.18(-9.49%)
Oct 09, 2018 12.99 13.00 12.37 12.43 155,334 -0.16(-1.27%)
Oct 08, 2018 12.59 13.05 12.48 12.59 519,576 +0.00(+0.00%)
Oct 05, 2018 11.80 12.59 11.80 12.59 1,335,700 +0.83(+7.06%)
Oct 04, 2018 12.00 12.00 11.54 11.76 556,685 -0.21(-1.75%)
Oct 03, 2018 12.04 12.36 11.91 11.97 911,405 -0.06(-0.50%)
Oct 02, 2018 11.33 12.10 11.33 12.03 1,722,035 +0.67(+5.90%)
Oct 01, 2018 10.95 11.46 10.80 11.36 867,819 +0.52(+4.80%)
Sep 28, 2018 10.85 10.90 10.82 10.84 406,800 -0.03(-0.23%)
Sep 27, 2018 10.85 10.90 10.75 10.87 108,323 +0.02(+0.14%)
Sep 26, 2018 10.42 10.90 10.39 10.85 2,256,677 +0.42(+4.03%)
Sep 25, 2018 10.30 10.43 10.26 10.43 942,701 +0.16(+1.56%)
Sep 24, 2018 10.25 10.30 10.25 10.27 607,943 +0.02(+0.20%)
Sep 21, 2018 10.20 10.27 10.20 10.25 147,000 +0.00(+0.00%)
Sep 20, 2018 10.21 10.29 10.21 10.25 19,752 +0.04(+0.39%)
Sep 19, 2018 10.29 10.30 10.21 10.21 288,737 -0.01(-0.10%)
Sep 18, 2018 10.25 10.26 10.20 10.22 83,129 +0.00(+0.00%)
Sep 17, 2018 10.34 10.34 10.21 10.22 243,922 -0.03(-0.29%)
Sep 14, 2018 10.22 10.28 10.22 10.25 65,600 +0.00(+0.00%)
Sep 13, 2018 10.25 10.30 10.20 10.25 690,286 +0.00(+0.00%)
Sep 12, 2018 10.23 10.30 10.22 10.25 544,788 +0.00(+0.00%)
Sep 11, 2018 10.23 10.38 10.20 10.25 308,957 +0.05(+0.49%)
Sep 10, 2018 10.22 10.25 10.20 10.20 24,437 +0.00(+0.00%)
Sep 07, 2018 10.22 10.24 10.20 10.20 19,400 -0.02(-0.20%)
Sep 06, 2018 10.20 10.22 10.20 10.22 7,667 +0.01(+0.10%)
Sep 05, 2018 10.22 10.22 10.19 10.21 66,885 -0.01(-0.10%)
Sep 04, 2018 10.22 10.22 10.20 10.22 496,055 +0.00(+0.00%)
Aug 31, 2018 10.22 10.22 10.22 0 +0.02(+0.20%)
Aug 30, 2018 10.16 10.20 10.15 10.20 5,731 +0.02(+0.20%)
Aug 29, 2018 10.16 10.18 10.14 10.18 3,118 +0.02(+0.20%)
Aug 28, 2018 10.14 10.16 10.13 10.16 2,055,153 +0.03(+0.30%)
Aug 27, 2018 10.18 10.19 10.10 10.13 120,573 -0.04(-0.39%)
Aug 24, 2018 10.17 10.17 10.17 10.17 20,600 -0.01(-0.10%)
Aug 23, 2018 10.15 10.18 10.15 10.18 14,701 +0.03(+0.25%)
Aug 22, 2018 10.15 10.18 10.15 10.15 78,408 -0.01(-0.10%)
Aug 21, 2018 10.14 10.19 10.14 10.16 112,422 +0.02(+0.25%)
Aug 20, 2018 10.15 10.15 10.14 10.14 7,873 +0.01(+0.10%)
Aug 17, 2018 10.13 10.13 10.13 10.13 400 -0.00(-0.05%)
Aug 16, 2018 10.13 10.15 10.13 10.13 76,056 +0.03(+0.25%)
Aug 15, 2018 10.13 10.13 10.11 10.11 794 +0.00(+0.00%)
Aug 14, 2018 10.15 10.15 10.11 10.11 4,810 -0.02(-0.20%)
Aug 13, 2018 10.13 10.15 10.13 10.13 26,192 -0.01(-0.10%)
Aug 10, 2018 10.15 10.15 10.11 10.14 41,400 -0.01(-0.10%)
Aug 09, 2018 10.15 10.15 10.14 10.15 5,914 +0.00(+0.00%)
Aug 08, 2018 10.15 10.15 10.14 10.15 14,459 +0.00(+0.00%)
Aug 07, 2018 10.18 10.18 10.13 10.15 38,583 +0.00(+0.00%)
Aug 06, 2018 10.18 10.18 10.14 10.15 47,917 -0.01(-0.10%)
Aug 03, 2018 10.20 10.20 10.16 10.16 277,900 -0.01(-0.10%)
Aug 02, 2018 10.13 10.18 10.13 10.17 310,879 +0.05(+0.49%)
Aug 01, 2018 10.12 10.13 10.12 10.12 2,813 -0.02(-0.20%)
Jul 31, 2018 10.13 10.14 10.12 10.14 1,156 +0.02(+0.20%)
Jul 30, 2018 10.13 10.13 10.11 10.12 5,854 +0.01(+0.10%)
Jul 27, 2018 10.13 10.13 10.10 10.11 11,100 +0.01(+0.10%)
Jul 26, 2018 10.11 10.11 10.10 10.10 1,169 -0.01(-0.10%)
Jul 25, 2018 10.12 10.14 10.11 10.11 7,195 -0.01(-0.10%)
Jul 24, 2018 10.14 10.14 10.11 10.12 4,515 +0.02(+0.20%)
Jul 23, 2018 10.13 10.14 10.10 10.10 4,641 -0.01(-0.10%)
Jul 20, 2018 10.11 10.13 10.10 10.11 27,648 +0.01(+0.10%)
Jul 19, 2018 10.14 10.14 10.10 10.10 6,677 -0.02(-0.20%)
Jul 18, 2018 10.10 10.13 10.10 10.12 5,186 +0.01(+0.10%)
Jul 17, 2018 10.12 10.13 10.10 10.11 11,619 -0.01(-0.10%)
Jul 16, 2018 10.14 10.14 10.12 10.12 25,700 -0.00(-0.03%)
Jul 13, 2018 10.15 10.15 10.12 10.12 2,442 -0.02(-0.17%)
Jul 12, 2018 10.11 10.14 10.11 10.14 2,191 +0.04(+0.40%)
Jul 11, 2018 10.14 10.14 10.10 10.10 19,931 -0.04(-0.39%)
Jul 10, 2018 10.11 10.14 10.11 10.14 5,409 +0.00(+0.00%)
Jul 09, 2018 10.12 10.14 10.12 10.14 22,281 +0.01(+0.10%)
Jul 06, 2018 10.14 10.15 10.13 10.13 32,779 -0.01(-0.10%)
Jul 05, 2018 10.13 10.14 10.13 10.14 30,725 +0.00(+0.00%)
Jul 03, 2018 10.14 10.14 10.14 0 +0.01(+0.10%)
Jul 02, 2018 10.10 10.13 10.10 10.13 2,207 +0.00(+0.00%)
Jun 29, 2018 10.15 10.15 10.12 10.13 3,785 -0.01(-0.10%)
Jun 28, 2018 10.11 10.14 10.10 10.14 1,089,666 +0.01(+0.10%)
Jun 27, 2018 10.12 10.14 10.12 10.13 4,596 +0.00(+0.00%)
Jun 26, 2018 10.13 10.13 10.13 10.13 1,523 +0.01(+0.10%)
Jun 25, 2018 10.14 10.14 10.11 10.12 30,130 -0.02(-0.20%)
Jun 22, 2018 10.14 10.14 10.12 10.14 1,538 +0.01(+0.12%)
Jun 21, 2018 10.12 10.13 10.11 10.13 1,185 -0.00(-0.02%)
Jun 20, 2018 10.14 10.14 10.11 10.13 24,086 -0.01(-0.10%)
Jun 19, 2018 10.13 10.14 10.13 10.14 5,105 +0.00(+0.00%)
Jun 18, 2018 10.14 10.15 10.11 10.14 612,627 +0.02(+0.20%)
Jun 15, 2018 10.14 10.12 10.12 320,494 +0.00(+0.00%)
Jun 14, 2018 10.14 10.14 10.12 10.12 87,675 -0.02(-0.20%)
Jun 13, 2018 10.15 10.15 10.12 10.14 1,379,772 +0.00(+0.00%)
Jun 12, 2018 10.13 10.15 10.13 10.14 633,262 +0.01(+0.10%)
Jun 11, 2018 10.13 10.17 10.13 10.13 176,836 -0.01(-0.10%)
Jun 08, 2018 10.12 10.14 10.12 10.14 342,395 +0.00(+0.00%)
Jun 07, 2018 10.15 10.16 10.12 10.14 94,689 +0.02(+0.20%)
Jun 06, 2018 10.15 10.18 10.12 10.12 33,132 -0.03(-0.30%)
Jun 05, 2018 10.16 10.19 10.15 10.15 41,000 +0.00(+0.00%)
Jun 04, 2018 10.19 10.21 10.12 10.15 337,992 -0.04(-0.39%)
Jun 01, 2018 10.20 10.20 10.15 10.19 14,111 +0.00(+0.00%)
May 31, 2018 10.20 10.20 10.14 10.19 26,765 +0.00(+0.00%)
May 30, 2018 10.25 10.25 10.17 10.19 35,073 +0.02(+0.20%)
May 29, 2018 10.11 10.25 10.11 10.17 85,425 +0.02(+0.20%)
May 25, 2018 10.15 10.15 10.15 0 +0.01(+0.09%)
May 24, 2018 10.14 10.15 10.12 10.14 193,440 +0.00(+0.02%)
May 23, 2018 10.15 10.19 10.12 10.14 2,839,834 -0.05(-0.51%)
May 22, 2018 10.24 10.24 10.10 10.19 247,257 +0.03(+0.30%)
May 21, 2018 10.22 10.22 10.10 10.16 17,939 +0.00(+0.00%)
May 18, 2018 10.20 10.20 10.11 10.16 156,299 -0.01(-0.10%)
May 17, 2018 10.38 10.39 10.13 10.17 4,564,072 +0.07(+0.69%)
May 16, 2018 10.11 10.11 10.10 10.10 2,500 -0.01(-0.10%)
May 15, 2018 10.11 10.11 10.11 10.11 640 +0.01(+0.10%)
May 14, 2018 10.10 10.10 10.10 10.10 7,456 +0.02(+0.20%)
May 11, 2018 10.08 10.08 10.08 10.08 107 +0.01(+0.10%)
May 08, 2018 10.07 10.07 10.07 120 +0.02(+0.20%)
May 07, 2018 10.09 10.09 10.05 10.05 1,371 +0.00(+0.00%)
May 03, 2018 10.05 10.05 10.05 32 -0.02(-0.20%)
May 01, 2018 10.07 10.07 10.07 90 +0.01(+0.10%)
Apr 30, 2018 10.06 10.06 10.06 10.06 145 +0.00(+0.00%)
Apr 27, 2018 10.06 10.06 10.06 10.06 158 -0.02(-0.20%)
Apr 26, 2018 10.08 10.08 10.06 10.08 4,518 -0.01(-0.10%)
Apr 25, 2018 10.06 10.09 10.06 10.09 56,471 +0.05(+0.50%)
Apr 24, 2018 10.07 10.07 10.04 10.04 5,856 -0.04(-0.40%)
Apr 23, 2018 10.06 10.08 10.06 10.08 7,073 +0.03(+0.30%)
Apr 20, 2018 10.06 10.06 10.04 10.05 16,797 -0.01(-0.08%)
Apr 19, 2018 10.06 10.06 10.06 10.06 1,040 +0.01(+0.08%)
Apr 18, 2018 10.04 10.05 10.04 10.05 2,542 -0.01(-0.10%)
Apr 17, 2018 10.06 10.06 10.06 10.06 442 -0.01(-0.10%)
Apr 16, 2018 10.05 10.10 10.05 10.07 100,679 +0.01(+0.10%)
Apr 09, 2018 10.06 10.06 10.06 42 +0.03(+0.30%)
Apr 04, 2018 10.03 10.03 10.03 2 -0.01(-0.08%)
Apr 03, 2018 10.03 10.05 10.03 10.04 3,750 -0.00(-0.02%)
Mar 29, 2018 10.04 10.04 10.04 0 +0.00(+0.04%)
Mar 28, 2018 10.03 10.05 10.02 10.04 227,300 -0.00(-0.04%)
Mar 27, 2018 10.02 10.04 10.02 10.04 310,400 +0.01(+0.10%)
Mar 23, 2018 10.03 10.03 10.03 0 -0.01(-0.10%)
Mar 21, 2018 10.04 10.04 10.04 0 +0.01(+0.10%)
Mar 20, 2018 10.03 10.03 10.02 10.03 3,800 +0.01(+0.10%)
Mar 16, 2018 10.02 10.02 10.02 0 -0.03(-0.30%)
Mar 07, 2018 10.05 10.05 10.05 0 +0.03(+0.30%)
Mar 06, 2018 10.03 10.04 10.02 10.02 81,400 -0.02(-0.20%)
Mar 05, 2018 10.00 10.05 10.00 10.04 9,302 -0.05(-0.50%)
Mar 02, 2018 9.970 10.09 9.970 10.09 102,503 +0.12(+1.20%)
Mar 01, 2018 9.970 9.970 9.970 9.970 600 -0.01(-0.10%)
Feb 27, 2018 9.980 9.980 9.980 0 +0.01(+0.10%)
Feb 26, 2018 9.998 9.998 9.950 9.970 52,800 -0.13(-1.29%)
Feb 23, 2018 10.10 10.10 10.10 10.10 118 +0.07(+0.70%)
Feb 20, 2018 10.03 10.03 10.03 0 +0.08(+0.80%)
Feb 16, 2018 9.950 9.950 9.950 0 -0.01(-0.10%)
Feb 14, 2018 9.960 9.960 9.960 0 +0.00(+0.00%)
Feb 12, 2018 9.960 9.960 9.960 0 +0.01(+0.10%)
Feb 09, 2018 9.960 9.960 9.950 9.950 26,100 -0.01(-0.10%)
Feb 06, 2018 9.960 9.960 9.960 0 -0.04(-0.40%)
Feb 05, 2018 9.950 10.00 9.950 10.00 213 +0.02(+0.20%)
Feb 02, 2018 9.980 9.980 9.980 9.980 100 -0.02(-0.20%)
Feb 01, 2018 9.980 10.10 9.970 10.00 88,303 +0.03(+0.30%)
Jan 31, 2018 9.980 9.980 9.970 9.970 151,002 +0.01(+0.10%)
Jan 30, 2018 10.04 9.970 9.960 13,372 -0.01(-0.10%)
Jan 29, 2018 9.990 10.000 9.960 9.970 332,909 +0.00(+0.00%)
Jan 25, 2018 9.970 9.970 9.970 0 +0.00(+0.00%)
Jan 24, 2018 9.960 9.971 9.960 9.970 4,600 +0.00(+0.00%)
Jan 23, 2018 10.25 10.25 9.960 9.970 82,200 -0.03(-0.30%)
Jan 18, 2018 10.00 10.00 10.00 0 +0.00(+0.00%)
Jan 17, 2018 9.990 10.03 9.990 10.00 1,300 +0.01(+0.10%)
Jan 11, 2018 9.990 9.990 9.990 0 +0.01(+0.09%)
Jan 10, 2018 9.964 10.00 9.950 9.981 25,800 -0.01(-0.09%)
Jan 08, 2018 9.990 9.990 9.990 0 +0.02(+0.20%)
Jan 04, 2018 9.970 9.970 9.970 1 +0.03(+0.30%)
Dec 28, 2017 9.940 9.940 9.940 0 -0.01(-0.10%)
Dec 27, 2017 9.950 9.950 9.950 9.950 100 +0.00(+0.00%)
Dec 26, 2017 9.950 9.950 9.950 9.950 300 -0.02(-0.20%)
Dec 22, 2017 9.910 9.970 9.910 9.970 59,900 +0.00(+0.00%)
Dec 20, 2017 9.970 9.970 9.970 0 +0.02(+0.20%)
Dec 15, 2017 9.950 9.950 9.950 0 +0.01(+0.10%)
Dec 14, 2017 9.930 9.950 9.930 9.940 51,784 +0.00(+0.00%)
Dec 13, 2017 9.930 9.950 9.920 9.940 20,914 +0.01(+0.11%)
Dec 12, 2017 9.930 9.930 9.928 9.929 952 +0.01(+0.09%)
Dec 11, 2017 9.920 9.920 9.920 9.920 3,277 +0.00(+0.00%)
Dec 08, 2017 9.920 9.920 9.920 9.920 300 -0.02(-0.19%)
Dec 07, 2017 9.939 9.939 9.939 9.939 500 +0.01(+0.09%)
Dec 06, 2017 9.930 9.930 9.930 9.930 10,000 -0.01(-0.10%)
Dec 04, 2017 9.940 9.940 9.940 0 -0.00(-0.00%)
Dec 01, 2017 9.920 9.940 9.900 9.940 428,452 -0.03(-0.30%)
Nov 30, 2017 9.940 9.970 9.940 9.970 8,900 +0.00(+0.00%)
Nov 29, 2017 9.970 9.970 9.890 9.970 2,009,454 -0.01(-0.10%)
Nov 28, 2017 9.990 9.990 9.970 9.980 121,612 -0.01(-0.10%)
Nov 27, 2017 10.01 10.01 9.980 9.990 2,500 -0.05(-0.50%)
Nov 24, 2017 10.05 10.05 10.04 10.04 301 -0.01(-0.10%)
Nov 22, 2017 10.02 10.05 10.02 10.05 2,455 +0.03(+0.29%)
Nov 21, 2017 10.04 10.05 10.02 10.02 4,210 -0.02(-0.19%)
Nov 17, 2017 10.04 10.04 10.04 0 +0.04(+0.40%)
Nov 16, 2017 10.02 10.08 10.00 10.00 6,207 -0.04(-0.35%)
Nov 15, 2017 10.04 10.04 10.01 10.04 2,270 -0.01(-0.15%)
Nov 14, 2017 10.04 10.05 10.00 10.05 10,430 +0.02(+0.20%)
Nov 13, 2017 10.04 10.04 10.01 10.03 4,901 +0.04(+0.40%)
Nov 10, 2017 10.00 10.07 9.990 9.990 109,945 -0.05(-0.50%)
Nov 09, 2017 10.04 10.04 10.04 10.04 101 +0.04(+0.40%)
Nov 08, 2017 9.950 10.04 9.950 10.00 57,600 +0.00(+0.00%)
Nov 07, 2017 10.00 10.08 10.00 10.00 112,300 -0.01(-0.10%)
Nov 06, 2017 10.05 10.05 10.00 10.01 2,219 -0.01(-0.05%)
Nov 03, 2017 10.01 10.06 9.980 10.02 10,500 -0.00(-0.04%)
Nov 02, 2017 10.02 10.02 10.02 10.02 2,000 +0.01(+0.09%)
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.