Quantcast

AMCI Acquisition Corp. Class A Common Stock Historical Stock Prices

AMCI 
$9.87
*  
unch
unch
Get AMCI Alerts
*Delayed - data as of Apr. 22, 2019 15:26 ET  -  Find a broker to begin trading AMCI now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    AMCI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:26 N/A N/A N/A 9.87 0
04/18/2019 9.87 9.87 9.87 9.87 00
04/17/2019 9.82 9.87 9.82 9.87 401
04/16/2019 9.86 9.89 9.85 9.87 16,903
04/15/2019 9.86 9.9 9.86 9.9 100,425
04/12/2019 9.838 9.9 9.83 9.9 10,219
04/11/2019 9.84 9.84 9.84 9.84 00
04/10/2019 9.84 9.84 9.84 9.84 404
04/09/2019 9.85 9.85 9.85 9.85 00
04/08/2019 9.85 9.85 9.85 9.85 3,000
04/05/2019 9.83 9.83 9.83 9.83 00
04/04/2019 9.83 9.83 9.83 9.83 150,000
04/03/2019 9.84 9.84 9.8398 9.8398 3,650
04/02/2019 9.84 9.85 9.84 9.84 105,700
04/01/2019 9.85 9.85 9.84 9.84 1,345
03/29/2019 9.84 9.84 9.84 9.84 200
03/28/2019 9.84 9.84 9.84 9.84 00
03/27/2019 9.84 9.84 9.83 9.84 800
03/26/2019 9.84 9.84 9.84 9.84 00
03/25/2019 9.84 9.84 9.81 9.84 628
03/22/2019 9.82 9.82 9.82 9.82 00
03/21/2019 9.82 9.82 9.81 9.82 612,700
03/20/2019 9.82 9.82 9.81 9.81 62,402
03/19/2019 9.85 9.86 9.8 9.83 117,401
03/18/2019 9.85 9.86 9.81 9.83 105,390
03/15/2019 9.83 9.83 9.83 9.83 00
03/14/2019 9.785 9.83 9.78 9.83 894,422
03/13/2019 9.78 9.78 9.78 9.78 00
03/12/2019 9.78 9.78 9.78 9.78 68,700
03/11/2019 9.73 9.8 9.73 9.8 126,700
03/08/2019 9.775 9.775 9.775 9.775 00
03/07/2019 9.775 9.775 9.775 9.775 00
03/06/2019 9.775 9.775 9.775 9.775 00
03/05/2019 9.775 9.775 9.775 9.775 00
03/04/2019 9.775 9.775 9.775 9.775 00
03/01/2019 9.775 9.775 9.775 9.775 00
02/28/2019 9.775 9.775 9.775 9.775 100,001
02/27/2019 9.85 9.85 9.85 9.85 00
02/26/2019 9.85 9.85 9.85 9.85 00
02/25/2019 9.85 9.85 9.85 9.85 00
02/22/2019 9.85 9.85 9.85 9.85 00
02/21/2019 9.85 9.85 9.85 9.85 00
02/20/2019 9.85 9.85 9.85 9.85 300
02/19/2019 9.76 10 9.76 10 26,600
02/15/2019 9.73 9.73 9.73 9.73 00
02/14/2019 9.73 9.73 9.73 9.73 00
02/13/2019 9.73 9.73 9.73 9.73 00
02/12/2019 9.73 9.73 9.73 9.73 00
02/11/2019 9.73 9.73 9.73 9.73 00
02/08/2019 9.73 9.73 9.73 9.73 00
02/07/2019 9.74 9.74 9.72 9.73 300,450
02/06/2019 9.94 9.9427 9.73 9.73 475,257
02/05/2019 9.72 9.75 9.72 9.75 300,000
02/04/2019 9.71 9.71 9.71 9.71 100,000
02/01/2019 9.7 9.7 9.7 9.7 100,451
01/31/2019 9.69 9.6901 9.68 9.68 133,000
01/30/2019 9.69 9.69 9.68 9.69 178,100
01/29/2019 9.69 9.7 9.68 9.68 125,600
01/28/2019 9.65 9.69 9.63 9.69 324,925
01/25/2019 9.69 9.69 9.69 9.69 00
01/24/2019 9.69 9.69 9.69 9.69 100,002
01/23/2019 9.61 9.69 9.61 9.69 250,001
01/22/2019 9.53 9.53 9.53 9.53 00
01/18/2019 9.53 9.53 9.53 9.53 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio