Amci Acquisition Corp II Cl A (NQ: AMCI )

9.860 UNCHANGED
Streaming Delayed Price Updated: 12:42 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 15.00 15.51 14.35 14.95 855,600 -0.51(-3.30%)
Jan 28, 2021 15.56 16.55 15.15 15.46 536,750 +0.18(+1.18%)
Jan 27, 2021 15.38 16.50 15.10 15.28 1,628,413 -1.27(-7.67%)
Jan 26, 2021 15.70 16.64 15.32 16.55 1,366,300 +0.76(+4.81%)
Jan 25, 2021 16.49 16.74 14.97 15.79 1,233,995 -0.70(-4.24%)
Jan 22, 2021 17.11 17.19 16.08 16.49 923,500 -0.80(-4.63%)
Jan 21, 2021 17.50 17.74 16.57 17.29 840,783 -0.03(-0.17%)
Jan 20, 2021 17.75 18.30 16.69 17.32 806,364 -0.74(-4.10%)
Jan 19, 2021 17.61 18.20 17.30 18.06 718,268 +0.36(+2.03%)
Jan 15, 2021 18.07 18.30 17.38 17.70 866,800 -1.04(-5.55%)
Jan 14, 2021 17.97 19.21 17.02 18.74 1,544,327 +0.17(+0.92%)
Jan 13, 2021 17.75 18.73 17.30 18.57 1,569,017 +1.52(+8.91%)
Jan 12, 2021 15.85 17.11 15.65 17.05 1,388,968 +1.51(+9.72%)
Jan 11, 2021 15.20 16.47 15.15 15.54 819,807 -0.40(-2.51%)
Jan 08, 2021 16.24 16.24 15.02 15.94 1,458,500 -0.15(-0.93%)
Jan 07, 2021 14.78 16.10 14.56 16.09 1,803,827 +2.53(+18.66%)
Jan 06, 2021 14.34 14.89 13.30 13.56 1,623,792 -0.92(-6.35%)
Jan 05, 2021 14.15 14.74 13.80 14.48 1,060,980 -0.40(-2.69%)
Jan 04, 2021 15.64 15.80 14.10 14.88 1,260,219 -0.05(-0.33%)
Dec 31, 2020 14.93 14.93 14.93 907,163 -0.60(-3.86%)
Dec 30, 2020 15.55 15.95 15.15 15.53 907,163 -0.19(-1.21%)
Dec 29, 2020 16.21 16.50 14.60 15.72 1,776,643 -0.46(-2.84%)
Dec 28, 2020 16.37 17.17 15.50 16.18 1,730,480 +0.68(+4.39%)
Dec 24, 2020 16.35 16.67 15.18 15.50 1,441,000 +0.30(+1.97%)
Dec 23, 2020 14.47 15.85 14.25 15.20 1,894,215 +0.40(+2.70%)
Dec 22, 2020 14.00 15.25 13.50 14.80 2,952,563 +1.67(+12.72%)
Dec 21, 2020 12.81 13.43 12.71 13.13 1,054,857 +0.28(+2.18%)
Dec 18, 2020 12.25 13.20 12.22 12.85 889,300 +0.32(+2.55%)
Dec 17, 2020 12.06 12.68 11.86 12.53 751,618 +0.14(+1.13%)
Dec 16, 2020 12.14 12.54 12.02 12.39 721,581 +0.19(+1.56%)
Dec 15, 2020 13.23 13.45 12.00 12.20 1,577,249 -1.40(-10.29%)
Dec 14, 2020 13.51 13.68 13.01 13.60 920,623 -0.20(-1.45%)
Dec 11, 2020 13.77 14.06 13.11 13.80 1,032,600 -0.17(-1.22%)
Dec 10, 2020 13.34 14.65 12.96 13.97 2,329,193 +0.35(+2.57%)
Dec 09, 2020 14.13 14.49 12.90 13.62 3,001,226 -0.07(-0.51%)
Dec 08, 2020 12.98 13.70 12.51 13.69 2,352,835 +0.39(+2.93%)
Dec 07, 2020 13.41 14.00 12.85 13.30 3,050,276 -0.25(-1.85%)
Dec 04, 2020 12.00 13.68 11.85 13.55 2,947,500 +1.42(+11.71%)
Dec 03, 2020 11.99 12.30 11.85 12.13 2,036,389 +0.62(+5.39%)
Dec 02, 2020 12.00 12.05 11.38 11.51 3,100,463 -0.63(-5.19%)
Dec 01, 2020 12.92 12.94 11.90 12.14 4,701,827 -0.86(-6.62%)
Nov 30, 2020 12.25 13.45 11.65 13.00 8,151,605 +1.48(+12.85%)
Nov 27, 2020 11.12 11.87 10.82 11.52 2,191,000 +1.01(+9.61%)
Nov 25, 2020 10.50 10.77 10.46 10.51 446,900 +0.01(+0.10%)
Nov 24, 2020 10.60 10.60 10.41 10.50 589,581 +0.12(+1.16%)
Nov 23, 2020 10.35 10.45 10.28 10.38 310,130 +0.08(+0.78%)
Nov 20, 2020 10.35 10.35 10.30 10.30 91,700 +0.02(+0.19%)
Nov 19, 2020 10.28 10.33 10.24 10.28 154,210 +0.03(+0.29%)
Nov 18, 2020 10.29 10.30 10.25 10.25 13,947 -0.02(-0.19%)
Nov 17, 2020 10.28 10.28 10.22 10.27 37,208 +0.03(+0.29%)
Nov 16, 2020 10.29 10.29 10.22 10.24 14,522 +0.01(+0.10%)
Nov 13, 2020 10.25 10.25 10.23 10.23 11,200 +0.00(+0.00%)
Nov 12, 2020 10.22 10.24 10.21 10.23 45,604 +0.02(+0.20%)
Nov 11, 2020 10.22 10.24 10.21 10.21 115,810 -0.02(-0.20%)
Nov 10, 2020 10.22 10.24 10.22 10.23 8,088 -0.00(-0.05%)
Nov 09, 2020 10.24 10.24 10.21 10.23 42,563 -0.01(-0.05%)
Nov 06, 2020 10.26 10.26 10.22 10.24 20,600 +0.00(+0.00%)
Nov 05, 2020 10.30 10.30 10.24 10.24 265,844 -0.01(-0.10%)
Nov 04, 2020 10.26 10.30 10.25 10.25 3,938 +0.00(+0.00%)
Nov 03, 2020 10.27 10.28 10.25 10.25 4,391 +0.04(+0.39%)
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.