Lionheart Acquisition Corp. II Class A Common Stockのデータ

Lionheart Acquisition Corp. II Class A Common Stockの基本情報

名前 Lionheart Acquisition Corp. II Class A Common Stock
ティッカー LCAP
国 United States
上場年 2020.0
セクター Finance

Lionheart Acquisition Corp. II Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.62 10.42 10.52 10.46 26200.0 10.46
2021-02-12 10.59 10.41 10.41 10.52 6900.0 10.52
2021-02-11 10.64 10.48 10.6 10.54 66700.0 10.54
2021-02-10 11.8 10.52 11.8 10.55 92300.0 10.55
2021-02-09 10.78 10.56 10.58 10.7 159800.0 10.7
2021-02-08 10.64 10.43 10.64 10.52 115000.0 10.52
2021-02-05 10.9 10.46 10.59 10.58 181800.0 10.58
2021-02-04 10.7 10.49 10.5 10.64 58700.0 10.64
2021-02-03 11.2 10.35 10.46 10.45 60200.0 10.45
2021-02-02 10.4 10.35 10.4 10.38 65100.0 10.38
2021-02-01 10.39 10.17 10.17 10.35 107900.0 10.35
2021-01-29 10.4 10.18 10.4 10.19 327800.0 10.19
2021-01-28 10.45 10.14 10.22 10.4 33500.0 10.4
2021-01-27 10.3 10.15 10.24 10.22 336300.0 10.22
2021-01-26 10.47 10.2 10.38 10.33 114100.0 10.33
2021-01-25 10.75 10.36 10.7 10.45 471300.0 10.45
2021-01-22 10.52 10.42 10.5 10.46 334100.0 10.46
2021-01-21 10.52 10.37 10.45 10.52 88300.0 10.52
2021-01-20 10.45 10.28 10.45 10.44 85700.0 10.44
2021-01-19 10.5 10.3 10.44 10.44 144400.0 10.44
2021-01-15 10.42 10.25 10.42 10.35 157600.0 10.35
2021-01-14 10.64 10.2 10.46 10.4 49300.0 10.4
2021-01-13 10.35 10.27 10.3 10.32 66000.0 10.32
2021-01-12 10.36 10.21 10.23 10.25 58600.0 10.25
2021-01-11 10.36 10.18 10.25 10.23 50000.0 10.23
2021-01-08 10.29 10.19 10.22 10.2 78400.0 10.2
2021-01-07 10.19 10.12 10.14 10.18 20500.0 10.18
2021-01-06 10.17 10.1 10.15 10.14 61400.0 10.14
2021-01-05 10.25 10.1 10.2 10.1 11200.0 10.1
2021-01-04 10.44 10.08 10.08 10.15 233500.0 10.15
2020-12-31 10.18 10.08 10.11 10.08 71600.0 10.08
2020-12-30 10.17 10.03 10.11 10.11 524100.0 10.11
2020-12-29 10.12 10.04 10.04 10.06 24500.0 10.06
2020-12-28 10.31 10.05 10.25 10.08 419700.0 10.08
2020-12-24 10.12 10.04 10.05 10.1 21700.0 10.1
2020-12-23 10.15 9.99 10.02 10.05 52200.0 10.05
2020-12-22 9.99 9.94 9.98 9.94 20200.0 9.94
2020-12-21 9.98 9.93 9.98 9.93 16600.0 9.93
2020-12-18 10.04 9.97 10.01 9.97 110600.0 9.97
2020-12-17 10.05 10.05 10.05 10.05 600.0 10.05
2020-12-16 10.18 9.97 10.0 10.01 56800.0 10.01
2020-12-15 10.03 9.96 9.96 10.0 14600.0 10.0
2020-12-14 10.49 9.94 10.07 10.05 67800.0 10.05
2020-12-11 10.3 9.94 10.02 10.1 119500.0 10.1
2020-12-10 9.95 9.88 9.92 9.88 34700.0 9.88
2020-12-09 9.94 9.85 9.85 9.92 215600.0 9.92
2020-12-08 9.94 9.85 9.92 9.85 18800.0 9.85
2020-12-07 9.98 9.84 9.98 9.93 14100.0 9.93
2020-12-04 9.96 9.8 9.82 9.96 6400.0 9.96
2020-12-03 9.89 9.81 9.82 9.86 3300.0 9.86
2020-12-02 9.99 9.8 9.89 9.89 11100.0 9.89
2020-12-01 9.93 9.76 9.93 9.89 4400.0 9.89
2020-11-30 9.98 9.8 9.98 9.95 2800.0 9.95
2020-11-27 9.9 9.88 9.9 9.9 8200.0 9.9
2020-11-25 9.8 9.8 9.8 9.8 900.0 9.8
2020-11-24 9.99 9.8 9.88 9.82 10400.0 9.82
2020-11-23 9.84 9.8 9.84 9.8 2700.0 9.8
2020-11-20 9.84 9.8 9.8 9.84 1500.0 9.84
2020-11-19 9.82 9.78 9.78 9.81 107100.0 9.81
2020-11-18 9.77 9.75 9.76 9.77 3700.0 9.77
2020-11-17 9.75 9.74 9.75 9.75 930900.0 9.75
2020-11-16 9.75 9.75 9.75 9.75 40000.0 9.75
2020-11-13 9.75 9.73 9.73 9.75 275100.0 9.75
2020-11-12 9.75 9.69 9.69 9.75 800.0 9.75
2020-11-11 9.73 9.71 9.71 9.73 2000.0 9.73
2020-11-10 9.75 9.72 9.73 9.72 239200.0 9.72
2020-11-09 9.72 9.71 9.72 9.71 579600.0 9.71
2020-11-06 9.72 9.72 9.72 9.72 4200.0 9.72
2020-11-05 9.75 9.72 9.73 9.73 277400.0 9.73
2020-11-04 9.73 9.69 9.69 9.71 200600.0 9.71
2020-11-03 9.7 9.65 9.65 9.68 39300.0 9.68
2020-11-02 9.7 9.65 9.65 9.7 3200.0 9.7
2020-10-30 9.7 9.62 9.63 9.68 338100.0 9.68
2020-10-29 9.81 9.7 9.81 9.7 50300.0 9.7
2020-10-28 9.66 9.66 9.66 9.66 0.0 9.66
2020-10-27 9.71 9.66 9.71 9.66 1700.0 9.66
2020-10-26 9.74 9.65 9.73 9.65 8200.0 9.65
2020-10-23 9.62 9.62 9.62 9.62 200.0 9.62
2020-10-22 9.77 9.59 9.6 9.72 1200.0 9.72
2020-10-21 9.68 9.56 9.68 9.58 2300.0 9.58