Quantcast

LF Capital Acquistion Corp. Class A Common Stock Historical Stock Prices

LFAC 
$10.08
*  
0.03
0.3%
Get LFAC Alerts
*Delayed - data as of Apr. 25, 2019 11:35 ET  -  Find a broker to begin trading LFAC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    LFAC 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 24-JAN-2019 TO 24-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.
11:35 10.08 10.08 10.08 10.08 200
04/24/2019 10.11 10.11 10.11 10.11 00
04/23/2019 10.11 10.11 10.11 10.11 00
04/22/2019 10.11 10.11 10.11 10.11 00
04/18/2019 10.11 10.11 10.11 10.11 00
04/17/2019 10.11 10.11 10.11 10.11 00
04/16/2019 10.11 10.11 10.11 10.11 00
04/15/2019 10.07 10.11 10.07 10.11 3,869
04/12/2019 10.07 10.07 10.07 10.07 00
04/11/2019 10.07 10.07 10.07 10.07 00
04/10/2019 10.07 10.11 10.06 10.07 254,088
04/09/2019 10.08 10.08 10.06 10.06 8,260
04/08/2019 10.07 10.08 10.07 10.08 400
04/05/2019 10.1 10.1 10.1 10.1 100
04/04/2019 10.13 10.13 10.1 10.1 1,650
04/03/2019 10.08 10.08 10.05 10.05 151,000
04/02/2019 10.05 10.05 10.05 10.05 00
04/01/2019 10.015 10.555 10.015 10.05 52,371
03/29/2019 10.06 10.06 10.03 10.05 369,851
03/28/2019 9.96 10.05 9.96 10.05 4,507
03/27/2019 10.05 10.05 10.05 10.05 00
03/26/2019 10.05 10.05 10.013 10.05 16,898
03/25/2019 10.04 10.05 10.04 10.05 250,446
03/22/2019 10.04 10.04 10.04 10.04 00
03/21/2019 10.03 10.04 10.03 10.04 26,633
03/20/2019 10.03 10.03 10.03 10.03 211,000
03/19/2019 10.03 10.03 10.0256 10.0256 7,250
03/18/2019 10.01 10.03 10.01 10.03 33,400
03/15/2019 10.04 10.04 10.04 10.04 00
03/14/2019 10.04 10.04 10.04 10.04 00
03/13/2019 10.04 10.04 10.04 10.04 00
03/12/2019 10.04 10.04 10.04 10.04 00
03/11/2019 10.04 10.04 10.04 10.04 00
03/08/2019 10.0197 10.04 10.0197 10.04 15,975
03/07/2019 10.01 10.03 10.01 10.03 50,000
03/06/2019 9.98 10.015 9.98 10 18,840
03/05/2019 9.97 9.97 9.97 9.97 00
03/04/2019 9.985 9.99 9.97 9.97 97,600
03/01/2019 10 10 9.97 9.97 17,800
02/28/2019 10 10 9.97 9.97 46,300
02/27/2019 10 10 10 10 10,400
02/26/2019 9.98 10 9.98 9.9999 5,000
02/25/2019 9.97 9.97 9.97 9.97 00
02/22/2019 9.97 9.97 9.97 9.97 4,784
02/21/2019 9.96 9.96 9.96 9.96 7,800
02/20/2019 9.96 9.96 9.96 9.96 500
02/19/2019 9.96 9.97 9.9599 9.97 6,000
02/15/2019 9.95 9.95 9.9473 9.95 5,002
02/14/2019 9.95 9.95 9.95 9.95 5,000
02/13/2019 9.97 9.97 9.97 9.97 00
02/12/2019 9.95 9.98 9.95 9.97 28,635
02/11/2019 9.96 9.96 9.96 9.96 300
02/08/2019 9.97 10.1 9.91 9.98 2,764
02/07/2019 9.93 10.075 9.93 9.99 26,577
02/06/2019 9.91 9.91 9.91 9.91 00
02/05/2019 9.91 9.91 9.91 9.91 500
02/04/2019 9.9249 9.9249 9.9249 9.9249 00
02/01/2019 9.94 9.94 9.8838 9.9249 14,900
01/31/2019 9.91 9.96 9.91 9.96 126,700
01/30/2019 9.92 9.92 9.92 9.92 00
01/29/2019 9.9 9.92 9.9 9.92 17,000
01/28/2019 9.86 9.9 9.86 9.9 160,700
01/25/2019 9.86 9.86 9.86 9.86 2,300
01/24/2019 9.88 9.88 9.88 9.88 429
*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