Leisure Acquisition Corp (NQ: LACQ )

14.09 USD +0.99 (+7.56%)
Official Closing Price Updated: 4:13 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 13.77 14.19 13.14 14.09 12,540 +0.99(+7.56%)
Feb 25, 2021 13.55 13.55 12.35 13.10 3,560 -1.05(-7.42%)
Feb 24, 2021 13.30 14.15 13.30 14.15 4,953 +0.39(+2.83%)
Feb 23, 2021 13.03 14.00 12.02 13.76 14,551 -0.78(-5.36%)
Feb 22, 2021 16.48 16.48 14.53 14.54 3,495 -0.54(-3.55%)
Feb 19, 2021 15.20 16.50 15.00 15.07 3,400 +0.49(+3.40%)
Feb 18, 2021 14.38 14.65 14.38 14.58 2,311 -0.10(-0.68%)
Feb 17, 2021 14.87 14.87 14.05 14.68 10,777 -0.69(-4.47%)
Feb 16, 2021 15.82 15.82 15.00 15.37 6,922 -0.59(-3.71%)
Feb 12, 2021 15.89 16.27 15.50 15.96 5,900 -0.54(-3.27%)
Feb 11, 2021 17.53 18.65 15.64 16.50 15,200 -0.77(-4.46%)
Feb 10, 2021 17.71 18.19 16.72 17.27 5,464 -0.58(-3.25%)
Feb 09, 2021 17.72 18.99 17.72 17.85 6,096 +0.05(+0.31%)
Feb 08, 2021 16.92 18.09 16.92 17.80 8,144 +1.35(+8.24%)
Feb 05, 2021 17.00 18.64 15.06 16.44 11,400 -0.71(-4.14%)
Feb 04, 2021 17.76 17.76 16.15 17.15 19,917 -0.86(-4.78%)
Feb 03, 2021 20.85 21.80 18.00 18.01 22,865 -1.43(-7.36%)
Feb 02, 2021 21.58 21.58 18.12 19.44 61,348 -4.55(-18.97%)
Feb 01, 2021 14.19 23.99 13.96 23.99 129,014 +11.55(+92.85%)
Jan 29, 2021 11.31 12.44 11.31 12.44 1,500 -0.23(-1.83%)
Jan 28, 2021 12.63 12.67 12.63 12.67 417 +0.43(+3.53%)
Jan 27, 2021 11.71 12.24 11.71 12.24 691 -0.41(-3.21%)
Jan 26, 2021 12.19 12.96 12.19 12.65 2,196 +0.35(+2.82%)
Jan 25, 2021 12.58 12.61 11.72 12.30 2,611 -0.46(-3.61%)
Jan 22, 2021 12.76 12.76 12.76 117 +0.00(+0.00%)
Jan 21, 2021 12.66 12.77 11.72 12.76 1,650 +0.21(+1.67%)
Jan 20, 2021 12.75 12.75 12.55 12.55 955 -0.11(-0.87%)
Jan 19, 2021 12.32 12.66 12.32 12.66 928 +0.19(+1.52%)
Jan 15, 2021 12.47 12.47 11.77 12.47 700 -0.46(-3.56%)
Jan 14, 2021 12.73 12.93 11.97 12.93 2,440 -0.07(-0.54%)
Jan 13, 2021 12.41 13.08 12.00 13.00 3,595 +0.35(+2.77%)
Jan 12, 2021 11.98 12.65 11.92 12.65 1,170 +0.17(+1.36%)
Jan 11, 2021 12.48 12.48 12.48 138 +0.00(+0.00%)
Jan 08, 2021 12.88 12.88 11.23 12.48 1,200 +0.77(+6.57%)
Jan 07, 2021 12.90 12.90 11.64 11.71 895 -0.43(-3.54%)
Jan 06, 2021 12.90 12.90 11.61 12.14 433 +0.23(+1.93%)
Jan 05, 2021 11.57 11.91 11.56 11.91 1,121 -0.41(-3.33%)
Jan 04, 2021 12.32 12.32 12.32 12.32 220 -0.11(-0.92%)
Dec 31, 2020 12.43 12.43 12.43 311 +0.10(+0.78%)
Dec 30, 2020 11.56 12.34 11.56 12.34 311 -0.56(-4.35%)
Dec 29, 2020 12.90 12.90 12.90 95 +0.00(+0.00%)
Dec 28, 2020 12.88 12.90 12.88 12.90 430 -0.38(-2.82%)
Dec 24, 2020 13.36 13.55 13.03 13.28 1,000 +0.13(+1.03%)
Dec 23, 2020 12.30 13.14 12.20 13.14 7,066 +1.39(+11.83%)
Dec 22, 2020 11.50 11.75 11.50 11.75 36,900 +0.50(+4.46%)
Dec 21, 2020 11.25 11.25 11.25 11.25 326 -0.00(-0.01%)
Dec 18, 2020 11.25 11.25 11.25 11.25 100 -0.50(-4.26%)
Dec 17, 2020 11.75 11.75 11.75 11.75 438 +0.45(+3.98%)
Dec 16, 2020 11.75 11.75 11.30 11.30 1,572 -0.01(-0.05%)
Dec 15, 2020 11.31 11.31 11.31 11.31 250 -0.69(-5.78%)
Dec 14, 2020 12.25 12.25 12.00 12.00 2,144 -0.80(-6.25%)
Dec 11, 2020 11.35 12.80 11.35 12.80 3,800 +1.45(+12.78%)
Dec 10, 2020 11.67 11.67 11.35 11.35 402 +0.76(+7.22%)
Dec 09, 2020 10.59 10.59 10.59 47 +0.00(+0.00%)
Dec 08, 2020 10.80 10.80 10.59 10.59 2,078 -0.25(-2.34%)
Dec 07, 2020 10.99 11.24 10.84 10.84 2,632 -0.06(-0.56%)
Dec 04, 2020 10.92 10.92 10.90 10.90 3,100 -0.10(-0.91%)
Dec 03, 2020 11.00 11.00 11.00 11.00 203 -0.62(-5.32%)
Dec 02, 2020 11.62 11.62 10.79 11.62 650 +1.11(+10.54%)
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.