Leisure Acquisition Corp. Common Stockのデータ

Leisure Acquisition Corp. Common Stockの基本情報

名前 Leisure Acquisition Corp. Common Stock
ティッカー LACQ
国 United States
上場年 2017.0
セクター Finance

Leisure Acquisition Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.82 15.0 15.73 15.37 6900.0 15.37
2021-02-12 16.27 15.5 15.89 15.96 6000.0 15.96
2021-02-11 18.65 15.65 17.53 16.5 15200.0 16.5
2021-02-10 18.19 16.72 17.71 17.27 5500.0 17.27
2021-02-09 18.99 17.72 17.72 17.85 6100.0 17.85
2021-02-08 18.09 16.92 16.92 17.8 8100.0 17.8
2021-02-05 18.64 15.06 17.0 16.44 11500.0 16.44
2021-02-04 17.76 16.15 17.76 17.15 19900.0 17.15
2021-02-03 21.8 18.0 20.85 18.01 22900.0 18.01
2021-02-02 21.58 18.12 21.58 19.44 61300.0 19.44
2021-02-01 23.99 13.96 14.19 23.99 129600.0 23.99
2021-01-29 12.44 11.31 11.31 12.44 1500.0 12.44
2021-01-28 12.67 12.63 12.63 12.67 400.0 12.67
2021-01-27 12.24 11.72 11.72 12.24 700.0 12.24
2021-01-26 12.96 12.19 12.19 12.65 2200.0 12.65
2021-01-25 12.6 11.72 12.58 12.3 2600.0 12.3
2021-01-22 12.76 12.76 12.76 12.76 100.0 12.76
2021-01-21 12.77 11.72 12.66 12.76 1700.0 12.76
2021-01-20 12.75 12.55 12.55 12.55 1000.0 12.55
2021-01-19 12.66 12.32 12.32 12.66 900.0 12.66
2021-01-15 12.47 11.77 12.47 12.47 700.0 12.47
2021-01-14 12.93 11.97 12.73 12.93 2400.0 12.93
2021-01-13 13.08 12.0 12.41 13.0 3600.0 13.0
2021-01-12 12.65 11.92 11.98 12.65 1200.0 12.65
2021-01-11 12.48 12.48 12.48 12.48 100.0 12.48
2021-01-08 12.88 11.23 12.88 12.48 1300.0 12.48
2021-01-07 12.9 11.64 12.9 11.71 900.0 11.71
2021-01-06 12.9 11.61 12.9 12.14 400.0 12.14
2021-01-05 11.91 11.56 11.57 11.91 1100.0 11.91
2021-01-04 12.32 12.32 12.32 12.32 200.0 12.32
2020-12-31 12.44 11.56 11.56 12.44 1300.0 12.44
2020-12-30 12.34 11.56 11.56 12.34 300.0 12.34
2020-12-29 12.9 12.9 12.9 12.9 0.0 12.9
2020-12-28 12.9 12.88 12.88 12.9 400.0 12.9
2020-12-24 13.55 13.03 13.36 13.27 1100.0 13.27
2020-12-23 13.14 12.2 12.62 13.14 7100.0 13.14
2020-12-22 11.75 11.5 11.5 11.75 36900.0 11.75
2020-12-21 11.25 11.25 11.25 11.25 300.0 11.25
2020-12-18 11.25 11.25 11.25 11.25 100.0 11.25
2020-12-17 11.75 11.75 11.75 11.75 400.0 11.75
2020-12-16 11.75 11.3 11.75 11.3 1600.0 11.3
2020-12-15 11.31 11.31 11.31 11.31 300.0 11.31
2020-12-14 12.25 12.0 12.25 12.0 2100.0 12.0
2020-12-11 12.8 11.35 11.35 12.8 3900.0 12.8
2020-12-10 11.67 11.35 11.67 11.35 400.0 11.35
2020-12-09 10.59 10.59 10.59 10.59 0.0 10.59
2020-12-08 10.8 10.59 10.8 10.59 2100.0 10.59
2020-12-07 11.24 10.84 10.99 10.84 2600.0 10.84
2020-12-04 10.92 10.9 10.92 10.9 3100.0 10.9
2020-12-03 11.0 11.0 11.0 11.0 200.0 11.0
2020-12-02 11.62 10.8 10.8 11.62 700.0 11.62
2020-12-01 11.15 10.51 11.15 10.51 3400.0 10.51
2020-11-30 11.18 10.75 10.75 11.18 1800.0 11.18
2020-11-27 10.51 10.51 10.51 10.51 100.0 10.51
2020-11-25 10.51 10.51 10.51 10.51 500.0 10.51
2020-11-24 10.5 10.5 10.5 10.5 0.0 10.5
2020-11-23 10.5 10.5 10.5 10.5 100.0 10.5
2020-11-20 10.5 10.5 10.5 10.5 0.0 10.5
2020-11-19 10.53 10.5 10.5 10.5 5400.0 10.5
2020-11-18 10.5 10.5 10.5 10.5 0.0 10.5
2020-11-17 10.55 10.5 10.55 10.5 400.0 10.5
2020-11-16 10.57 10.5 10.57 10.5 200.0 10.5
2020-11-13 10.47 10.47 10.47 10.47 0.0 10.47
2020-11-12 10.55 10.47 10.48 10.47 1000.0 10.47
2020-11-11 10.5 10.5 10.5 10.5 500.0 10.5
2020-11-10 10.39 10.34 10.35 10.34 23400.0 10.34
2020-11-09 10.5 10.5 10.5 10.5 0.0 10.5
2020-11-06 10.5 10.5 10.5 10.5 1000.0 10.5
2020-11-05 10.5 10.5 10.5 10.5 400.0 10.5
2020-11-04 10.5 10.5 10.5 10.5 0.0 10.5
2020-11-03 10.5 10.5 10.5 10.5 0.0 10.5
2020-11-02 10.5 10.5 10.5 10.5 3300.0 10.5
2020-10-30 10.95 10.83 10.92 10.83 4200.0 10.83
2020-10-29 10.5 10.5 10.5 10.5 500.0 10.5
2020-10-28 10.5 10.5 10.5 10.5 700.0 10.5
2020-10-27 10.5 10.5 10.5 10.5 0.0 10.5
2020-10-26 10.5 10.5 10.5 10.5 600.0 10.5
2020-10-23 10.75 10.75 10.75 10.75 100.0 10.75
2020-10-22 10.75 10.75 10.75 10.75 100.0 10.75
2020-10-21 10.75 10.75 10.75 10.75 300.0 10.75
2020-10-20 10.5 10.5 10.5 10.5 100.0 10.5
2020-10-19 10.51 10.51 10.51 10.51 100.0 10.51
2020-10-16 10.5 10.5 10.5 10.5 0.0 10.5
2020-10-15 10.5 10.5 10.5 10.5 600.0 10.5
2020-10-14 10.5 10.5 10.5 10.5 3400.0 10.5
2020-10-13 10.49 10.49 10.49 10.49 0.0 10.49
2020-10-12 10.49 10.49 10.49 10.49 0.0 10.49
2020-10-09 10.49 10.49 10.49 10.49 0.0 10.49
2020-10-08 10.49 10.45 10.45 10.49 700.0 10.49
2020-10-07 10.56 10.56 10.56 10.56 400.0 10.56
2020-10-06 10.46 10.46 10.46 10.46 0.0 10.46
2020-10-05 10.46 10.46 10.46 10.46 200.0 10.46
2020-10-02 10.8 10.8 10.8 10.8 500.0 10.8
2020-10-01 10.52 10.11 10.12 10.52 700.0 10.52
2020-09-30 10.7 10.7 10.7 10.7 0.0 10.7
2020-09-29 10.7 10.69 10.7 10.7 1300.0 10.7
2020-09-28 10.55 10.2 10.25 10.55 1200.0 10.55
2020-09-25 10.48 10.45 10.46 10.45 12900.0 10.45
2020-09-24 10.68 10.68 10.68 10.68 0.0 10.68
2020-09-23 10.94 10.68 10.94 10.68 400.0 10.68
2020-09-22 10.82 10.73 10.73 10.82 1600.0 10.82
2020-09-21 10.76 10.5 10.5 10.76 700.0 10.76
2020-09-18 10.95 10.55 10.95 10.59 500.0 10.59
2020-09-17 10.71 10.55 10.55 10.66 5500.0 10.66
2020-09-16 10.48 10.48 10.48 10.48 0.0 10.48
2020-09-15 10.48 10.48 10.48 10.48 0.0 10.48
2020-09-14 10.48 10.48 10.48 10.48 300.0 10.48
2020-09-11 10.47 10.47 10.47 10.47 300.0 10.47
2020-09-10 10.51 10.42 10.51 10.42 4900.0 10.42
2020-09-09 10.94 10.7 10.94 10.7 2700.0 10.7
2020-09-08 11.15 10.52 10.74 10.52 6200.0 10.52
2020-09-04 10.64 10.58 10.58 10.64 1500.0 10.64
2020-09-03 10.75 10.58 10.75 10.64 3300.0 10.64
2020-09-02 11.22 10.79 11.22 10.79 1500.0 10.79
2020-09-01 10.5 10.45 10.45 10.5 1300.0 10.5
2020-08-31 10.46 10.46 10.46 10.46 300.0 10.46
2020-08-28 10.45 10.45 10.45 10.45 32400.0 10.45
2020-08-27 10.67 10.54 10.54 10.67 1000.0 10.67
2020-08-26 10.74 10.49 10.49 10.5 5600.0 10.5
2020-08-25 10.45 10.45 10.45 10.45 1400.0 10.45
2020-08-24 10.45 10.45 10.45 10.45 200.0 10.45
2020-08-21 10.46 10.46 10.46 10.46 100.0 10.46
2020-08-20 10.42 10.42 10.42 10.42 9300.0 10.42
2020-08-19 10.42 10.42 10.42 10.42 300.0 10.42
2020-08-18 10.45 10.45 10.45 10.45 100.0 10.45
2020-08-17 10.59 10.42 10.59 10.45 400.0 10.45
2020-08-14 10.45 10.42 10.45 10.42 2800.0 10.42
2020-08-13 10.48 10.48 10.48 10.48 0.0 10.48
2020-08-12 10.48 10.48 10.48 10.48 0.0 10.48
2020-08-11 10.48 10.48 10.48 10.48 300.0 10.48
2020-08-10 10.42 10.42 10.42 10.42 2700.0 10.42
2020-08-07 10.46 10.42 10.42 10.42 3100.0 10.42
2020-08-06 10.47 10.42 10.42 10.43 1500.0 10.43
2020-08-05 10.48 10.42 10.48 10.44 500.0 10.44
2020-08-04 10.65 10.42 10.42 10.65 500.0 10.65
2020-08-03 10.43 10.43 10.43 10.43 0.0 10.43
2020-07-31 10.47 10.43 10.43 10.43 7900.0 10.43
2020-07-30 10.56 10.56 10.56 10.56 0.0 10.56
2020-07-29 10.56 10.56 10.56 10.56 0.0 10.56
2020-07-28 10.56 10.56 10.56 10.56 200.0 10.56
2020-07-27 11.04 10.43 10.43 11.04 2100.0 11.04
2020-07-24 11.21 10.5 10.5 10.5 1700.0 10.5
2020-07-23 11.01 10.51 10.51 10.51 1500.0 10.51
2020-07-22 11.13 10.51 10.57 10.6 1800.0 10.6
2020-07-21 10.65 10.6 10.6 10.61 2600.0 10.61
2020-07-20 10.65 10.43 10.55 10.6 8200.0 10.6
2020-07-17 10.85 10.5 10.51 10.85 5200.0 10.85
2020-07-16 10.9 10.5 10.5 10.9 20700.0 10.9
2020-07-15 10.69 10.56 10.56 10.65 1100.0 10.65
2020-07-14 10.6 10.39 10.6 10.56 3300.0 10.56
2020-07-13 11.13 10.39 10.7 10.46 9000.0 10.46
2020-07-10 10.9 10.45 10.45 10.59 9700.0 10.59
2020-07-09 10.72 10.21 10.45 10.47 9600.0 10.47
2020-07-08 10.78 10.2 10.78 10.44 4300.0 10.44
2020-07-07 10.73 10.51 10.51 10.56 4000.0 10.56
2020-07-06 11.5 10.76 11.5 10.76 6800.0 10.76
2020-07-02 11.6 10.65 11.6 10.81 12900.0 10.81
2020-07-01 12.3 10.8 12.3 11.09 11100.0 11.09
2020-06-30 12.5 10.75 10.75 11.71 30800.0 11.71
2020-06-29 11.25 10.78 11.25 11.0 8700.0 11.0
2020-06-26 10.45 10.45 10.45 10.45 700.0 10.45
2020-06-25 10.57 10.4 10.45 10.45 6300.0 10.45
2020-06-24 11.65 10.39 11.1 10.39 8100.0 10.39
2020-06-23 11.9 11.5 11.9 11.75 3700.0 11.75
2020-06-22 12.62 11.3 12.27 11.85 10900.0 11.85
2020-06-19 13.67 12.5 13.23 12.51 16700.0 12.51
2020-06-18 13.39 12.19 12.5 12.88 55300.0 12.88
2020-06-17 13.11 10.44 10.44 11.99 41600.0 11.99
2020-06-16 10.44 10.42 10.44 10.43 10500.0 10.43
2020-06-15 10.44 10.41 10.43 10.42 10100.0 10.42
2020-06-12 10.46 10.4 10.4 10.46 1100.0 10.46
2020-06-11 10.6 10.55 10.6 10.55 700.0 10.55
2020-06-10 11.14 10.54 11.12 10.6 3900.0 10.6
2020-06-09 11.0 11.0 11.0 11.0 400.0 11.0
2020-06-08 10.74 10.49 10.49 10.74 900.0 10.74
2020-06-05 11.39 10.99 11.39 10.99 600.0 10.99
2020-06-04 11.09 10.22 10.22 11.09 400.0 11.09
2020-06-03 11.32 11.0 11.0 11.07 800.0 11.07
2020-06-02 11.47 11.1 11.43 11.1 700.0 11.1
2020-06-01 10.9 10.9 10.9 10.9 0.0 10.9
2020-05-29 10.9 10.89 10.89 10.9 200.0 10.9
2020-05-28 10.4 10.4 10.4 10.4 0.0 10.4
2020-05-27 10.4 10.4 10.4 10.4 0.0 10.4
2020-05-26 10.4 10.4 10.4 10.4 500.0 10.4
2020-05-22 10.42 10.4 10.4 10.42 400.0 10.42
2020-05-21 10.73 10.73 10.73 10.73 0.0 10.73
2020-05-20 10.73 10.73 10.73 10.73 100.0 10.73
2020-05-19 10.7 10.7 10.7 10.7 200.0 10.7
2020-05-18 12.37 11.14 12.37 11.14 300.0 11.14
2020-05-15 10.31 10.31 10.31 10.31 0.0 10.31
2020-05-14 10.31 10.31 10.31 10.31 200.0 10.31
2020-05-13 10.41 10.41 10.41 10.41 0.0 10.41
2020-05-12 10.41 10.41 10.41 10.41 0.0 10.41
2020-05-11 10.41 10.41 10.41 10.41 0.0 10.41
2020-05-08 10.41 10.41 10.41 10.41 0.0 10.41
2020-05-07 10.41 10.41 10.41 10.41 0.0 10.41
2020-05-06 10.41 10.41 10.41 10.41 0.0 10.41
2020-05-05 10.41 10.41 10.41 10.41 0.0 10.41
2020-05-04 10.41 10.41 10.41 10.41 0.0 10.41
2020-05-01 10.41 10.41 10.41 10.41 200.0 10.41
2020-04-30 10.4 10.4 10.4 10.4 0.0 10.4
2020-04-29 10.4 10.4 10.4 10.4 600.0 10.4
2020-04-28 10.41 10.41 10.41 10.41 0.0 10.41
2020-04-27 10.46 10.41 10.43 10.41 600.0 10.41
2020-04-24 10.4 10.4 10.4 10.4 0.0 10.4
2020-04-23 10.4 10.4 10.4 10.4 0.0 10.4
2020-04-22 10.4 10.4 10.4 10.4 0.0 10.4
2020-04-21 10.4 10.4 10.4 10.4 500.0 10.4
2020-04-20 10.33 10.33 10.33 10.33 0.0 10.33
2020-04-17 10.41 10.33 10.35 10.33 700.0 10.33
2020-04-16 10.32 10.32 10.32 10.32 0.0 10.32
2020-04-15 10.32 10.32 10.32 10.32 0.0 10.32
2020-04-14 10.32 10.32 10.32 10.32 0.0 10.32
2020-04-13 10.32 10.32 10.32 10.32 0.0 10.32
2020-04-09 10.32 10.32 10.32 10.32 0.0 10.32
2020-04-08 10.32 10.32 10.32 10.32 0.0 10.32
2020-04-07 10.32 10.32 10.32 10.32 0.0 10.32
2020-04-06 10.32 10.32 10.32 10.32 15100.0 10.32
2020-04-03 10.91 10.91 10.91 10.91 0.0 10.91
2020-04-02 10.91 10.91 10.91 10.91 0.0 10.91
2020-04-01 10.91 10.91 10.91 10.91 0.0 10.91
2020-03-31 10.92 10.69 10.91 10.91 1000.0 10.91
2020-03-30 10.21 10.21 10.21 10.21 0.0 10.21
2020-03-27 10.21 10.21 10.21 10.21 0.0 10.21
2020-03-26 10.21 10.21 10.21 10.21 0.0 10.21
2020-03-25 10.21 10.2 10.2 10.21 1100.0 10.21
2020-03-24 10.31 10.16 10.16 10.21 36600.0 10.21
2020-03-23 10.15 10.1 10.15 10.1 10100.0 10.1
2020-03-20 10.3 9.11 10.3 10.25 13800.0 10.25
2020-03-19 10.35 10.3 10.3 10.35 152600.0 10.35
2020-03-18 10.3 10.25 10.3 10.3 500300.0 10.3
2020-03-17 10.43 10.13 10.29 10.13 256000.0 10.13
2020-03-16 10.37 10.25 10.37 10.3 1800.0 10.3
2020-03-13 10.37 10.32 10.35 10.35 661000.0 10.35
2020-03-12 10.4 10.3 10.3 10.3 6300.0 10.3
2020-03-11 10.31 10.31 10.31 10.31 0.0 10.31
2020-03-10 10.31 10.0 10.3 10.31 96300.0 10.31
2020-03-09 10.37 10.3 10.3 10.3 2200.0 10.3
2020-03-06 10.44 10.35 10.38 10.35 41900.0 10.35
2020-03-05 10.42 10.4 10.42 10.4 7000.0 10.4
2020-03-04 10.49 10.42 10.48 10.42 147000.0 10.42
2020-03-03 10.41 10.41 10.41 10.41 900.0 10.41
2020-03-02 10.5 10.41 10.41 10.48 1800.0 10.48
2020-02-28 10.4 10.4 10.4 10.4 2400.0 10.4
2020-02-27 10.4 10.4 10.4 10.4 0.0 10.4
2020-02-26 10.4 10.4 10.4 10.4 800.0 10.4
2020-02-25 10.4 10.4 10.4 10.4 200.0 10.4
2020-02-24 10.43 10.39 10.43 10.42 15200.0 10.42
2020-02-21 10.47 10.47 10.47 10.47 0.0 10.47
2020-02-20 10.58 10.4 10.5 10.47 3000.0 10.47
2020-02-19 10.49 10.42 10.42 10.49 18300.0 10.49
2020-02-18 10.41 10.41 10.41 10.41 123300.0 10.41