Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amci Acquisition Corp II Cl A (NQ: AMCI )

9.910 UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 8, 2023 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 (%)
Jun 30, 2020 10.40 10.40 10.22 10.22 9,507 -0.11(-1.06%)
Jun 29, 2020 10.30 10.39 10.30 10.33 36,055 +0.00(+0.00%)
Jun 26, 2020 10.28 10.36 10.17 10.33 51,800 +0.08(+0.78%)
Jun 25, 2020 10.30 10.32 10.21 10.25 6,528 -0.09(-0.86%)
Jun 24, 2020 10.43 10.43 10.28 10.34 11,190 +0.07(+0.67%)
Jun 23, 2020 10.20 10.28 10.20 10.27 15,930 -0.03(-0.29%)
Jun 22, 2020 10.38 10.40 10.21 10.30 17,466 -0.10(-0.96%)
Jun 19, 2020 10.78 10.92 10.18 10.40 47,000 +0.05(+0.48%)
Jun 18, 2020 10.36 10.40 10.31 10.35 85,626 +0.05(+0.49%)
Jun 17, 2020 10.23 10.33 10.23 10.30 62,198 +0.07(+0.68%)
Jun 16, 2020 10.22 10.41 10.20 10.23 3,941 +0.00(+0.00%)
Jun 15, 2020 10.20 10.25 10.20 10.23 1,738 -0.03(-0.26%)
Jun 12, 2020 10.27 10.27 10.25 10.26 800 -0.02(-0.23%)
Jun 11, 2020 10.38 10.38 10.28 10.28 671 -0.01(-0.07%)
Jun 10, 2020 10.29 10.29 10.27 10.29 754 -0.01(-0.13%)
Jun 09, 2020 10.29 10.32 10.29 10.30 4,339 +0.03(+0.29%)
Jun 08, 2020 10.27 10.27 10.27 35 +0.00(+0.00%)
Jun 05, 2020 10.27 10.27 10.26 10.27 2,900 -0.13(-1.25%)
Jun 04, 2020 10.59 10.59 10.39 10.40 5,199 -0.12(-1.14%)
Jun 03, 2020 10.34 10.52 10.34 10.52 490 +0.26(+2.53%)
Jun 02, 2020 10.25 10.34 10.25 10.26 881 -0.09(-0.87%)
Jun 01, 2020 10.43 10.43 10.35 10.35 611 +0.03(+0.29%)
May 29, 2020 10.45 10.45 10.28 10.32 8,700 +0.04(+0.39%)
May 28, 2020 10.29 10.29 10.28 10.28 1,034 -0.02(-0.19%)
May 27, 2020 10.45 10.45 10.30 10.30 4,100 +0.00(+0.00%)
May 26, 2020 10.30 10.30 10.30 6 +0.00(+0.00%)
May 22, 2020 10.30 10.30 10.30 7 +0.00(+0.00%)
May 21, 2020 10.24 10.48 10.24 10.30 11,667 +0.06(+0.59%)
May 20, 2020 10.24 10.24 10.24 10.24 204 +0.00(+0.00%)
May 19, 2020 10.24 10.24 10.24 191 +0.00(+0.00%)
May 18, 2020 10.06 10.24 10.06 10.24 1,189 -0.01(-0.10%)
May 15, 2020 10.25 10.25 10.25 10.25 600 +0.05(+0.49%)
May 14, 2020 10.20 10.21 10.20 10.20 114,608 -0.01(-0.10%)
May 13, 2020 10.21 10.21 10.21 26 +0.00(+0.00%)
May 12, 2020 10.20 10.22 10.19 10.21 741,385 -0.04(-0.39%)
May 11, 2020 10.17 10.25 10.17 10.25 300,131 +0.08(+0.79%)
May 06, 2020 10.17 10.17 10.17 0 +0.00(+0.00%)
May 05, 2020 10.16 10.17 10.16 10.17 227,157 +0.00(+0.00%)
May 04, 2020 10.16 10.18 10.16 10.17 310,355 +0.00(+0.00%)
May 01, 2020 10.16 10.18 10.16 10.17 273,400 +0.02(+0.20%)
Apr 30, 2020 10.18 10.18 10.15 10.15 319 -0.02(-0.20%)
Apr 29, 2020 10.15 10.20 10.15 10.17 1,274 +0.02(+0.20%)
Apr 28, 2020 10.19 10.19 10.14 10.15 1,165 -0.04(-0.39%)
Apr 27, 2020 10.19 10.19 10.19 68 +0.00(+0.00%)
Apr 24, 2020 10.17 10.19 10.17 10.19 79,900 -0.01(-0.10%)
Apr 23, 2020 10.15 10.20 10.15 10.20 475 +0.03(+0.29%)
Apr 22, 2020 10.18 10.18 10.17 10.17 1,356 -0.01(-0.10%)
Apr 21, 2020 10.18 10.18 10.18 10.18 961 -0.01(-0.10%)
Apr 20, 2020 10.19 10.19 10.15 10.19 891 +0.01(+0.10%)
Apr 17, 2020 10.19 10.19 10.15 10.18 962,300 -0.01(-0.10%)
Apr 16, 2020 10.21 10.24 10.18 10.19 103,559 +0.00(+0.00%)
Apr 15, 2020 10.19 10.19 10.16 10.19 973 +0.01(+0.10%)
Apr 14, 2020 10.19 10.19 10.16 10.18 646 +0.00(+0.00%)
Apr 13, 2020 10.14 10.22 10.14 10.18 25,454 +0.01(+0.10%)
Apr 09, 2020 10.19 10.19 10.11 10.17 34,200 -0.02(-0.20%)
Apr 08, 2020 10.14 10.19 10.14 10.19 1,825 +0.06(+0.59%)
Apr 07, 2020 10.13 10.13 10.13 10.13 433 +0.01(+0.10%)
Apr 06, 2020 10.14 10.14 10.11 10.12 35,016 -0.04(-0.39%)
Apr 03, 2020 10.16 10.16 10.14 10.16 153,500 +0.00(+0.00%)
Apr 02, 2020 10.15 10.16 10.15 10.16 27,684 +0.00(+0.00%)
Apr 01, 2020 10.15 10.16 10.15 10.16 4,970 +0.00(+0.00%)
Mar 31, 2020 10.12 10.16 10.12 10.16 31,102 +0.04(+0.40%)
Mar 30, 2020 10.12 10.15 10.12 10.12 757 -0.01(-0.10%)
Mar 27, 2020 10.12 10.13 10.11 10.13 263,500 -0.02(-0.20%)
Mar 26, 2020 10.11 10.20 10.10 10.15 324,306 +0.00(+0.00%)
Mar 25, 2020 10.15 10.16 10.10 10.15 634,422 +0.00(+0.00%)
Mar 24, 2020 10.09 10.15 10.04 10.15 1,086,004 +0.14(+1.40%)
Mar 23, 2020 10.00 10.10 10.00 10.01 114,375 +0.01(+0.10%)
Mar 20, 2020 9.970 10.09 9.940 10.00 239,500 +0.12(+1.21%)
Mar 19, 2020 10.00 10.07 9.850 9.880 84,817 -0.17(-1.69%)
Mar 18, 2020 10.05 10.07 10.05 10.05 22,301 +0.00(+0.00%)
Mar 17, 2020 10.01 10.06 10.00 10.05 71,534 +0.02(+0.20%)
Mar 16, 2020 10.07 10.07 10.00 10.03 1,330,238 -0.07(-0.69%)
Mar 13, 2020 10.05 10.13 10.05 10.10 152,200 +0.04(+0.35%)
Mar 12, 2020 10.10 10.10 10.05 10.06 1,209,993 -0.10(-0.94%)
Mar 11, 2020 10.12 10.16 10.12 10.16 367,582 +0.00(+0.00%)
Mar 10, 2020 10.15 10.16 10.15 10.16 447,067 -0.02(-0.20%)
Mar 09, 2020 10.18 10.18 10.15 10.18 83,769 +0.00(+0.05%)
Mar 06, 2020 10.15 10.18 10.15 10.18 28,800 +0.01(+0.05%)
Mar 05, 2020 10.15 10.17 10.15 10.17 11,700 +0.02(+0.20%)
Mar 04, 2020 10.17 10.17 10.15 10.15 51,100 +0.00(+0.00%)
Mar 03, 2020 10.15 10.15 10.15 10.15 100 -0.03(-0.29%)
Mar 02, 2020 10.18 10.18 10.15 10.18 174,150 +0.00(+0.00%)
Feb 28, 2020 10.18 10.19 10.15 10.18 664,700 -0.01(-0.10%)
Feb 27, 2020 10.19 10.19 10.15 10.19 158,153 -0.03(-0.29%)
Feb 26, 2020 10.20 10.22 10.19 10.22 451,100 +0.02(+0.20%)
Feb 24, 2020 10.20 10.20 10.20 0 -0.02(-0.20%)
Feb 20, 2020 10.22 10.22 10.22 0 +0.00(+0.00%)
Feb 19, 2020 10.22 10.22 10.22 1 +0.00(+0.00%)
Feb 14, 2020 10.22 10.22 10.22 0 +0.03(+0.29%)
Feb 13, 2020 10.22 10.22 10.19 10.19 42,099 +0.00(+0.00%)
Feb 11, 2020 10.19 10.19 10.19 0 +0.00(+0.00%)
Feb 10, 2020 10.19 10.22 10.19 10.19 556,445 -0.01(-0.10%)
Feb 07, 2020 10.22 10.22 10.18 10.20 81,700 +0.01(+0.10%)
Feb 05, 2020 10.19 10.19 10.19 0 +0.00(+0.00%)
Feb 04, 2020 10.19 10.19 10.19 10.19 92,871 +0.00(+0.00%)
Feb 03, 2020 10.17 10.20 10.17 10.19 1,400 +0.00(+0.00%)
Jan 31, 2020 10.19 10.19 10.19 10.19 75,000 -0.01(-0.05%)
Jan 30, 2020 10.19 10.20 10.19 10.20 82,463 +0.01(+0.05%)
Jan 29, 2020 10.21 10.21 10.18 10.19 5,400 -0.01(-0.10%)
Jan 28, 2020 10.22 10.22 10.17 10.20 582,676 +0.03(+0.29%)
Jan 27, 2020 10.19 10.19 10.16 10.17 73,100 -0.03(-0.29%)
Jan 24, 2020 10.23 10.23 10.20 10.20 101,300 +0.00(+0.00%)
Jan 23, 2020 10.23 10.23 10.19 10.20 327,418 +0.00(+0.00%)
Jan 22, 2020 10.20 10.20 10.18 10.20 111,099 +0.02(+0.20%)
Jan 21, 2020 10.19 10.19 10.18 10.18 88,400 +0.00(+0.00%)
Jan 17, 2020 10.18 10.18 10.18 10.18 1,300 +0.00(+0.00%)
Jan 16, 2020 10.20 10.20 10.18 10.18 72,613 -0.02(-0.20%)
Jan 15, 2020 10.20 10.20 10.20 10.20 64,705 +0.00(+0.00%)
Jan 14, 2020 10.20 10.20 10.20 2 +0.00(+0.00%)
Jan 13, 2020 10.20 10.20 10.20 10 +0.00(+0.00%)
Jan 10, 2020 10.20 10.20 10.20 38 +0.00(+0.00%)
Jan 09, 2020 10.20 10.20 10.20 9 +0.00(+0.00%)
Jan 08, 2020 10.19 10.21 10.19 10.20 256,283 +0.00(+0.00%)
Jan 07, 2020 10.19 10.20 10.19 10.20 150,385 +0.03(+0.29%)
Jan 06, 2020 10.15 10.17 10.15 10.17 130,002 +0.04(+0.39%)
Jan 02, 2020 10.13 10.13 10.13 0 +0.01(+0.10%)
Dec 30, 2019 10.12 10.12 10.12 0 -0.02(-0.20%)
Dec 27, 2019 10.14 10.14 10.14 10.14 107,200 +0.01(+0.10%)
Dec 24, 2019 10.13 10.13 10.13 0 +0.00(+0.00%)
Dec 18, 2019 10.13 10.13 10.13 0 +0.02(+0.20%)
Dec 17, 2019 10.12 10.13 10.11 10.11 7,020 +0.00(+0.00%)
Dec 16, 2019 10.12 10.12 10.11 10.11 6,147 -0.01(-0.10%)
Dec 13, 2019 10.10 10.12 10.10 10.12 200 +0.01(+0.10%)
Dec 12, 2019 10.10 10.11 10.10 10.11 155,932 +0.02(+0.16%)
Dec 11, 2019 10.09 10.09 10.09 10.09 2,450 -0.01(-0.06%)
Dec 09, 2019 10.10 10.10 10.10 0 +0.01(+0.10%)
Dec 06, 2019 10.09 10.09 10.09 10.09 1,800 +0.00(+0.00%)
Dec 05, 2019 10.09 10.09 10.09 6 +0.00(+0.00%)
Dec 04, 2019 10.09 10.09 10.08 10.09 102,200 +0.00(+0.00%)
Dec 03, 2019 10.09 10.09 10.09 10.09 91,803 +0.01(+0.10%)
Dec 02, 2019 10.07 10.08 10.07 10.08 26,000 +0.01(+0.10%)
Nov 29, 2019 10.07 10.07 10.07 10.07 100 +0.01(+0.10%)
Nov 27, 2019 10.06 10.06 10.06 1 +0.00(+0.00%)
Nov 26, 2019 10.06 10.06 10.06 10.06 1,049 -0.01(-0.10%)
Nov 25, 2019 10.07 10.07 10.07 102 +0.00(+0.00%)
Nov 21, 2019 10.07 10.07 10.07 0 +0.00(+0.00%)
Nov 18, 2019 10.07 10.07 10.07 0 +0.02(+0.20%)
Nov 13, 2019 10.05 10.05 10.05 0 -0.01(-0.10%)
Nov 11, 2019 10.06 10.06 10.06 0 +0.00(+0.00%)
Nov 08, 2019 10.05 10.06 10.05 10.06 16,800 +0.01(+0.10%)
Nov 06, 2019 10.05 10.05 10.05 0 +0.02(+0.20%)
Nov 01, 2019 10.03 10.03 10.03 0 -0.02(-0.20%)
Oct 30, 2019 10.05 10.05 10.05 0 +0.00(+0.00%)
Oct 28, 2019 10.05 10.05 10.05 0 +0.02(+0.20%)
Oct 24, 2019 10.03 10.03 10.03 0 -0.02(-0.20%)
Oct 22, 2019 10.05 10.05 10.05 0 +0.02(+0.20%)
Oct 21, 2019 10.03 10.03 10.03 10.03 200,102 -0.01(-0.10%)
Oct 18, 2019 10.04 10.04 10.04 10.04 10,100 -0.01(-0.10%)
Oct 17, 2019 10.05 10.05 10.05 2 +0.00(+0.00%)
Oct 16, 2019 10.04 10.05 10.03 10.05 540,659 +0.01(+0.10%)
Oct 15, 2019 10.05 10.05 10.03 10.04 655,962 +0.01(+0.10%)
Oct 10, 2019 10.03 10.03 10.03 0 +0.00(+0.00%)
Oct 07, 2019 10.03 10.03 10.03 0 +0.00(+0.00%)
Oct 03, 2019 10.03 10.03 10.03 0 +0.00(+0.00%)
Oct 02, 2019 10.03 10.03 10.03 10.03 10,098 +0.00(+0.00%)
Oct 01, 2019 10.03 10.03 10.03 10.03 20,000 +0.00(+0.00%)
Sep 30, 2019 10.03 10.03 10.03 10.03 29,500 +0.00(+0.00%)
Sep 27, 2019 10.03 10.03 10.03 10.03 20,000 +0.01(+0.10%)
Sep 26, 2019 10.02 10.02 10.02 10.02 7,861 +0.01(+0.10%)
Sep 25, 2019 10.01 10.01 10.01 10.01 200 -0.01(-0.12%)
Sep 24, 2019 10.02 10.02 10.02 3 +0.00(+0.00%)
Sep 23, 2019 10.02 10.02 10.00 10.02 3,600 -0.03(-0.28%)
Sep 20, 2019 10.04 10.05 10.04 10.05 2,000 +0.04(+0.36%)
Sep 19, 2019 10.01 10.01 10.01 10.01 1,102 +0.01(+0.14%)
Sep 17, 2019 10.00 10.00 10.00 0 -0.04(-0.40%)
Sep 16, 2019 10.02 10.04 10.02 10.04 2,732 +0.04(+0.40%)
Sep 13, 2019 10.00 10.00 10.00 8 +0.00(+0.00%)
Sep 11, 2019 10.00 10.00 10.00 0 +0.00(+0.02%)
Sep 10, 2019 10.00 10.00 9.998 9.998 64,450 -0.00(-0.02%)
Sep 04, 2019 10.00 10.00 10.00 0 +0.00(+0.00%)
Sep 03, 2019 10.00 10.00 10.00 10.00 54,025 +0.03(+0.30%)
Aug 30, 2019 9.990 9.990 9.970 9.970 204,200 -0.03(-0.30%)
Aug 29, 2019 10.02 10.02 10.00 10.00 1,600 +0.00(+0.00%)
Aug 28, 2019 10.00 10.00 10.00 10.00 35,000 +0.00(+0.00%)
Aug 27, 2019 10.00 10.00 9.990 10.00 300,514 +0.01(+0.10%)
Aug 26, 2019 10.01 10.01 9.989 9.990 139,000 -0.01(-0.10%)
Aug 22, 2019 10.00 10.00 10.00 0 +0.01(+0.10%)
Aug 20, 2019 9.990 9.990 9.990 0 +0.00(+0.00%)
Aug 16, 2019 9.990 9.990 9.990 0 +0.01(+0.10%)
Aug 15, 2019 9.980 9.980 9.980 9.980 55,261 +0.01(+0.05%)
Aug 14, 2019 9.990 9.990 9.975 9.975 70,322 -0.01(-0.05%)
Aug 12, 2019 9.980 9.980 9.980 0 +0.00(+0.00%)
Aug 06, 2019 9.980 9.980 9.980 0 +0.00(+0.00%)
Aug 02, 2019 9.980 9.980 9.980 0 +0.00(+0.00%)
Jul 31, 2019 9.980 9.980 9.980 0 +0.00(+0.00%)
Jul 30, 2019 9.980 9.980 9.980 2 +0.00(+0.00%)
Jul 29, 2019 9.990 9.990 9.980 9.980 29,754 +0.00(+0.00%)
Jul 26, 2019 9.980 9.980 9.980 9.980 100,000 +0.00(+0.00%)
Jul 24, 2019 9.980 9.980 9.980 0 -0.02(-0.20%)
Jul 23, 2019 10.00 10.01 9.990 10.00 278,004 +0.00(+0.00%)
Jul 22, 2019 9.990 10.02 9.990 10.00 277,562 +0.02(+0.20%)
Jul 19, 2019 10.00 10.00 9.980 9.980 156,800 +0.00(+0.00%)
Jul 18, 2019 9.980 9.980 9.980 9.980 219,550 +0.04(+0.40%)
Jul 15, 2019 9.940 9.940 9.940 0 -0.01(-0.10%)
Jul 12, 2019 9.950 9.950 9.950 1 +0.00(+0.00%)
Jul 10, 2019 9.950 9.950 9.950 0 +0.00(+0.00%)
Jul 09, 2019 9.980 9.980 9.950 9.950 302 -0.03(-0.30%)
Jul 08, 2019 9.940 9.980 9.940 9.980 594,716 +0.04(+0.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.