AMCI - AMCI Acquisition Corp.
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 17, 2020 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1,400 |
| Jan 16, 2020 | 10.20 | 10.20 | 10.18 | 10.18 | 10.18 | 72,600 |
| Jan 15, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 64,700 |
| Jan 14, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Jan 13, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Jan 10, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Jan 09, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Jan 08, 2020 | 10.19 | 10.21 | 10.19 | 10.20 | 10.20 | 256,300 |
| Jan 07, 2020 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 150,400 |
| Jan 06, 2020 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | 130,000 |
| Jan 03, 2020 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Jan 02, 2020 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 300 |
| Dec 31, 2019 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Dec 30, 2019 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | 1,500 |
| Dec 27, 2019 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 107,200 |
| Dec 26, 2019 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Dec 24, 2019 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Dec 23, 2019 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Dec 20, 2019 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Dec 19, 2019 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Dec 18, 2019 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 3,800 |
| Dec 17, 2019 | 10.12 | 10.13 | 10.11 | 10.11 | 10.11 | 7,000 |
| Dec 16, 2019 | 10.12 | 10.12 | 10.11 | 10.11 | 10.11 | 6,100 |
| Dec 13, 2019 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | 200 |
| Dec 12, 2019 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | 155,900 |
| Dec 11, 2019 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 2,500 |
| Dec 10, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Dec 09, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 4,700 |
| Dec 06, 2019 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1,800 |
| Dec 05, 2019 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Dec 04, 2019 | 10.09 | 10.09 | 10.08 | 10.09 | 10.09 | 102,200 |
| Dec 03, 2019 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 91,800 |
| Dec 02, 2019 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 26,000 |
| Nov 29, 2019 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 100 |
| Nov 27, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Nov 26, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1,000 |
| Nov 25, 2019 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 100 |
| Nov 22, 2019 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Nov 21, 2019 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Nov 20, 2019 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Nov 19, 2019 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Nov 18, 2019 | 10.06 | 10.07 | 10.05 | 10.07 | 10.07 | 1,700 |
| Nov 15, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Nov 14, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Nov 13, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 333,300 |
| Nov 12, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Nov 11, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 100 |
| Nov 08, 2019 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 16,900 |
| Nov 07, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Nov 06, 2019 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 381,100 |
| Nov 05, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Nov 04, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Nov 01, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 200 |
| Oct 31, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Oct 30, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Oct 29, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Oct 28, 2019 | 10.05 | 10.05 | 10.04 | 10.05 | 10.05 | 1,300 |
| Oct 25, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Oct 24, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 22,500 |
| Oct 23, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Oct 22, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 6,200 |
| Oct 21, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 200,100 |
| Oct 18, 2019 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10,100 |
| Oct 17, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Oct 16, 2019 | 10.04 | 10.05 | 10.03 | 10.05 | 10.05 | 540,700 |
| Oct 15, 2019 | 10.05 | 10.05 | 10.03 | 10.04 | 10.04 | 656,000 |
| Oct 14, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Oct 11, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Oct 10, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Oct 09, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Oct 08, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Oct 07, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 100 |
| Oct 04, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Oct 03, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10,000 |
| Oct 02, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10,100 |
| Oct 01, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 20,000 |
| Sep 30, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 29,500 |
| Sep 27, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 20,000 |
| Sep 26, 2019 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 7,900 |
| Sep 25, 2019 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 200 |
| Sep 24, 2019 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Sep 23, 2019 | 10.02 | 10.02 | 10.00 | 10.02 | 10.02 | 3,600 |
| Sep 20, 2019 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 2,000 |
| Sep 19, 2019 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1,100 |
| Sep 18, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Sep 17, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
| Sep 16, 2019 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 2,700 |
| Sep 13, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| Sep 12, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Sep 11, 2019 | 10.00 | 10.03 | 10.00 | 10.00 | 10.00 | 315,300 |
| Sep 10, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 64,500 |
| Sep 09, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Sep 06, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Sep 05, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Sep 04, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Sep 03, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 54,000 |
| Aug 30, 2019 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | 204,300 |
| Aug 29, 2019 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | 1,600 |
| Aug 28, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 35,000 |
| Aug 27, 2019 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 300,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...