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

Lionheart Acquisition Corp II Cl A (NQ: LCAP )

10.78 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 23, 2022 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 (%)
Jan 29, 2021 10.40 10.40 10.18 10.19 327,800 -0.21(-2.02%)
Jan 28, 2021 10.22 10.45 10.14 10.40 33,455 +0.18(+1.76%)
Jan 27, 2021 10.15 10.30 10.15 10.22 336,286 -0.11(-1.06%)
Jan 26, 2021 10.38 10.47 10.20 10.33 114,116 -0.12(-1.15%)
Jan 25, 2021 10.70 10.75 10.36 10.45 471,340 -0.01(-0.10%)
Jan 22, 2021 10.50 10.52 10.42 10.46 334,100 -0.06(-0.57%)
Jan 21, 2021 10.45 10.52 10.37 10.52 88,281 +0.08(+0.77%)
Jan 20, 2021 10.45 10.45 10.28 10.44 85,318 +0.00(+0.00%)
Jan 19, 2021 10.44 10.50 10.30 10.44 144,351 +0.09(+0.87%)
Jan 15, 2021 10.42 10.42 10.25 10.35 157,600 -0.05(-0.48%)
Jan 14, 2021 10.46 10.64 10.20 10.40 49,288 +0.08(+0.78%)
Jan 13, 2021 10.30 10.35 10.27 10.32 66,035 +0.07(+0.68%)
Jan 12, 2021 10.23 10.36 10.21 10.25 58,588 +0.02(+0.20%)
Jan 11, 2021 10.25 10.36 10.18 10.23 49,995 +0.03(+0.29%)
Jan 08, 2021 10.22 10.29 10.19 10.20 78,300 +0.02(+0.20%)
Jan 07, 2021 10.14 10.19 10.12 10.18 20,502 +0.04(+0.44%)
Jan 06, 2021 10.15 10.17 10.10 10.13 61,373 +0.04(+0.35%)
Jan 05, 2021 10.20 10.25 10.10 10.10 11,239 -0.05(-0.49%)
Jan 04, 2021 10.17 10.44 10.08 10.15 233,537 +0.07(+0.69%)
Dec 31, 2020 10.08 10.08 10.08 524,132 -0.03(-0.30%)
Dec 30, 2020 10.11 10.17 10.03 10.11 524,132 +0.05(+0.50%)
Dec 29, 2020 10.04 10.12 10.04 10.06 24,511 -0.02(-0.20%)
Dec 28, 2020 10.25 10.31 10.05 10.08 419,652 -0.02(-0.20%)
Dec 24, 2020 10.05 10.12 10.04 10.10 21,600 +0.05(+0.50%)
Dec 23, 2020 10.02 10.15 9.991 10.05 52,241 +0.11(+1.11%)
Dec 22, 2020 9.980 9.990 9.940 9.940 20,221 +0.01(+0.10%)
Dec 21, 2020 9.980 9.980 9.930 9.930 16,576 -0.04(-0.40%)
Dec 18, 2020 10.01 10.04 9.970 9.970 110,600 -0.08(-0.80%)
Dec 17, 2020 10.05 10.05 10.05 10.05 629 +0.04(+0.40%)
Dec 16, 2020 10.00 10.18 9.970 10.01 56,797 +0.01(+0.10%)
Dec 15, 2020 9.960 10.03 9.960 10.00 14,646 -0.05(-0.50%)
Dec 14, 2020 10.07 10.49 9.940 10.05 67,814 -0.05(-0.50%)
Dec 11, 2020 10.02 10.30 9.940 10.10 119,500 +0.22(+2.23%)
Dec 10, 2020 9.920 9.950 9.880 9.880 34,741 -0.04(-0.40%)
Dec 09, 2020 9.850 9.942 9.850 9.920 215,550 +0.07(+0.71%)
Dec 08, 2020 9.920 9.940 9.850 9.850 18,803 -0.08(-0.80%)
Dec 07, 2020 9.980 9.980 9.838 9.930 14,066 -0.03(-0.30%)
Dec 04, 2020 9.800 9.960 9.800 9.960 6,400 +0.10(+1.03%)
Dec 03, 2020 9.820 9.890 9.810 9.858 3,279 -0.03(-0.32%)
Dec 02, 2020 9.810 9.990 9.800 9.890 11,069 +0.00(+0.00%)
Dec 01, 2020 9.930 9.930 9.760 9.890 4,374 -0.06(-0.60%)
Nov 30, 2020 9.980 9.980 9.800 9.950 2,798 +0.05(+0.51%)
Nov 27, 2020 9.900 9.900 9.880 9.900 8,100 +0.10(+1.02%)
Nov 25, 2020 9.800 9.800 9.800 9.800 900 -0.02(-0.20%)
Nov 24, 2020 9.880 9.990 9.800 9.820 10,384 +0.02(+0.20%)
Nov 23, 2020 9.840 9.840 9.800 9.800 2,656 -0.04(-0.41%)
Nov 20, 2020 9.800 9.840 9.800 9.840 1,500 +0.03(+0.31%)
Nov 19, 2020 9.780 9.820 9.780 9.810 107,107 +0.04(+0.41%)
Nov 18, 2020 9.760 9.770 9.750 9.770 3,708 +0.02(+0.21%)
Nov 17, 2020 9.750 9.750 9.738 9.750 930,912 +0.00(+0.00%)
Nov 16, 2020 9.750 9.750 9.750 9.750 40,016 +0.00(+0.00%)
Nov 13, 2020 9.730 9.750 9.730 9.750 275,000 +0.00(+0.00%)
Nov 12, 2020 9.690 9.750 9.690 9.750 837 +0.03(+0.26%)
Nov 11, 2020 9.710 9.725 9.710 9.725 2,011 +0.00(+0.05%)
Nov 10, 2020 9.730 9.750 9.720 9.720 239,200 +0.01(+0.10%)
Nov 09, 2020 9.720 9.720 9.710 9.710 579,614 -0.01(-0.10%)
Nov 06, 2020 9.720 9.720 9.720 9.720 4,100 -0.01(-0.10%)
Nov 05, 2020 9.730 9.750 9.720 9.730 277,386 +0.02(+0.21%)
Nov 04, 2020 9.690 9.730 9.690 9.710 200,640 +0.03(+0.31%)
Nov 03, 2020 9.650 9.700 9.650 9.680 39,339 -0.02(-0.21%)
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.