Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 3 hours 52 minutes

S&P Futures
4,132.50
+9.00(+0.22%)
Dow Futures
33,953.00
+19.00(+0.06%)
Nasdaq Futures
12,564.50
+49.00(+0.39%)
Russell 2000 Futures
1,967.80
+2.70(+0.14%)
Crude Oil
75.93
+1.82(+2.46%)
Gold
1,886.70
+7.20(+0.38%)

Advertisement

AMCI Acquisition Corp. II (AMCI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

9.61

-0.15

(-1.54%)

At close: 04:00PM EST

10.00

+0.39

(+4.06%)

Pre-Market:

05:29AM EST

Advertisement

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	9.78	10.47	9.60	9.61	9.61	10,552,600
Feb 03, 2023	10.49	10.49	9.40	9.60	9.60	29,400
Feb 02, 2023	10.65	10.70	10.06	10.43	10.43	67,300
Feb 01, 2023	10.70	10.72	9.96	10.09	10.09	55,100
Jan 31, 2023	10.15	10.22	10.00	10.22	10.22	16,600
Jan 30, 2023	10.49	10.80	9.95	10.15	10.15	46,300
Jan 27, 2023	10.03	10.60	9.72	10.10	10.10	130,500
Jan 26, 2023	10.10	10.10	10.04	10.10	10.10	110,300
Jan 25, 2023	10.12	10.12	10.05	10.07	10.07	65,300
Jan 24, 2023	10.12	10.12	10.07	10.07	10.07	2,900
Jan 23, 2023	10.08	10.08	10.03	10.06	10.06	188,500
Jan 20, 2023	10.06	10.06	10.03	10.03	10.03	92,700
Jan 19, 2023	10.03	10.10	10.03	10.07	10.07	467,200
Jan 18, 2023	10.11	10.11	10.09	10.09	10.09	2,200
Jan 17, 2023	10.12	10.12	10.11	10.11	10.11	28,300
Jan 13, 2023	10.11	10.11	10.11	10.11	10.11	1,700
Jan 12, 2023	10.08	10.11	10.05	10.11	10.11	142,700
Jan 11, 2023	10.01	10.02	10.01	10.02	10.02	19,100
Jan 10, 2023	10.02	10.02	9.99	10.01	10.01	26,600
Jan 09, 2023	10.01	10.01	10.01	10.01	10.01	7,500
Jan 06, 2023	10.00	10.01	9.98	10.01	10.01	425,500
Jan 05, 2023	10.01	10.01	9.98	9.98	9.98	200
Jan 04, 2023	10.00	10.01	9.98	10.00	10.00	13,900
Jan 03, 2023	9.98	9.99	9.98	9.99	9.99	679,100
Dec 30, 2022	9.98	9.99	9.97	9.98	9.98	1,200
Dec 29, 2022	9.97	9.99	9.97	9.99	9.99	600
Dec 28, 2022	9.93	9.96	9.93	9.96	9.96	600
Dec 27, 2022	9.93	9.93	9.93	9.93	9.93	600
Dec 23, 2022	9.93	9.99	9.93	9.99	9.99	5,600
Dec 22, 2022	9.90	9.91	9.90	9.91	9.91	600
Dec 21, 2022	9.89	9.92	9.89	9.92	9.92	2,300
Dec 20, 2022	9.95	9.95	9.95	9.95	9.95	1,000
Dec 19, 2022	9.90	9.98	9.90	9.98	9.98	1,200
Dec 16, 2022	9.87	9.99	9.87	9.89	9.89	1,400
Dec 15, 2022	9.89	9.89	9.88	9.89	9.89	2,400
Dec 14, 2022	9.95	9.95	9.86	9.87	9.87	3,000
Dec 13, 2022	9.82	9.88	9.82	9.88	9.88	1,000
Dec 12, 2022	9.85	9.95	9.85	9.95	9.95	1,200
Dec 09, 2022	9.94	9.94	9.94	9.94	9.94	-
Dec 08, 2022	9.99	9.99	9.94	9.94	9.94	2,500
Dec 07, 2022	9.94	9.97	9.94	9.94	9.94	1,800
Dec 06, 2022	9.99	10.02	9.95	9.99	9.99	67,100
Dec 05, 2022	9.90	9.90	9.89	9.89	9.89	1,600
Dec 02, 2022	9.90	9.90	9.89	9.89	9.89	2,800
Dec 01, 2022	9.88	9.88	9.85	9.85	9.85	7,100
Nov 30, 2022	9.90	9.90	9.90	9.90	9.90	600
Nov 29, 2022	9.89	9.90	9.89	9.90	9.90	1,100
Nov 28, 2022	9.85	9.87	9.85	9.87	9.87	400
Nov 25, 2022	9.84	9.85	9.84	9.85	9.85	36,900
Nov 23, 2022	9.88	9.88	9.84	9.84	9.84	2,800
Nov 22, 2022	9.86	9.88	9.84	9.84	9.84	3,200
Nov 21, 2022	9.86	9.86	9.86	9.86	9.86	200
Nov 18, 2022	9.83	9.84	9.83	9.84	9.84	20,100
Nov 17, 2022	9.83	9.83	9.83	9.83	9.83	33,500
Nov 16, 2022	9.83	9.83	9.83	9.83	9.83	71,700
Nov 15, 2022	9.83	9.83	9.83	9.83	9.83	100
Nov 14, 2022	9.88	9.88	9.83	9.83	9.83	312,600
Nov 11, 2022	9.88	9.88	9.82	9.82	9.82	370,900
Nov 10, 2022	9.87	9.87	9.87	9.87	9.87	300
Nov 09, 2022	9.88	9.88	9.86	9.86	9.86	300
Nov 08, 2022	9.83	9.84	9.83	9.83	9.83	22,600
Nov 07, 2022	9.86	9.86	9.84	9.84	9.84	3,600
Nov 04, 2022	9.86	9.88	9.86	9.88	9.88	1,700
Nov 03, 2022	9.88	9.88	9.83	9.83	9.83	1,600
Nov 02, 2022	9.85	9.88	9.83	9.88	9.88	67,400
Nov 01, 2022	9.81	9.83	9.81	9.83	9.83	10,500
Oct 31, 2022	9.80	9.80	9.80	9.80	9.80	1,200
Oct 28, 2022	9.82	9.82	9.80	9.81	9.81	20,500
Oct 27, 2022	9.81	9.81	9.81	9.81	9.81	-
Oct 26, 2022	9.81	9.81	9.81	9.81	9.81	500
Oct 25, 2022	9.83	9.83	9.83	9.83	9.83	100
Oct 24, 2022	9.83	9.83	9.81	9.81	9.81	900
Oct 21, 2022	9.79	9.79	9.79	9.79	9.79	300
Oct 20, 2022	9.80	9.81	9.80	9.81	9.81	1,200
Oct 19, 2022	9.79	9.79	9.79	9.79	9.79	-
Oct 18, 2022	9.79	9.79	9.79	9.79	9.79	-
Oct 17, 2022	9.79	9.79	9.79	9.79	9.79	900
Oct 14, 2022	9.79	9.79	9.79	9.79	9.79	200
Oct 13, 2022	9.81	9.81	9.79	9.79	9.79	7,900
Oct 12, 2022	9.83	9.83	9.79	9.79	9.79	600
Oct 11, 2022	9.78	9.80	9.78	9.78	9.78	1,100
Oct 10, 2022	9.81	9.81	9.81	9.81	9.81	400
Oct 07, 2022	9.78	9.83	9.75	9.78	9.78	63,900
Oct 06, 2022	9.79	9.79	9.79	9.79	9.79	5,200
Oct 05, 2022	9.79	9.79	9.79	9.79	9.79	1,900
Oct 04, 2022	9.81	9.81	9.79	9.81	9.81	6,500
Oct 03, 2022	9.81	9.83	9.79	9.83	9.83	106,400
Sep 30, 2022	9.80	9.80	9.79	9.79	9.79	25,100
Sep 29, 2022	9.83	9.83	9.80	9.80	9.80	15,400
Sep 28, 2022	9.91	9.91	9.91	9.91	9.91	114,600
Sep 27, 2022	9.81	9.87	9.81	9.87	9.87	1,300
Sep 26, 2022	9.86	9.86	9.83	9.83	9.83	2,200
Sep 23, 2022	9.88	9.89	9.85	9.85	9.85	1,100
Sep 22, 2022	9.83	9.83	9.83	9.83	9.83	-
Sep 21, 2022	9.80	9.84	9.80	9.83	9.83	700
Sep 20, 2022	9.98	9.98	9.82	9.86	9.86	1,500
Sep 19, 2022	9.87	9.91	9.87	9.87	9.87	900
Sep 16, 2022	9.84	9.84	9.84	9.84	9.84	-
Sep 15, 2022	9.84	9.84	9.84	9.84	9.84	-
Sep 14, 2022	9.84	9.84	9.84	9.84	9.84	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,132.50+9.00(+0.22%)

Dow Futures33,953.00+19.00(+0.06%)

Nasdaq Futures12,564.50+49.00(+0.39%)

Russell 2000 Futures1,967.80+2.70(+0.14%)

Crude Oil75.93+1.82(+2.46%)

Gold1,886.70+7.20(+0.38%)

AMCI Acquisition Corp. II (AMCI)

S&P Futures
4,132.50
+9.00(+0.22%)

Dow Futures
33,953.00
+19.00(+0.06%)

Nasdaq Futures
12,564.50
+49.00(+0.39%)

Russell 2000 Futures
1,967.80
+2.70(+0.14%)

Crude Oil
75.93
+1.82(+2.46%)

Gold
1,886.70
+7.20(+0.38%)