ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

LanzaTech Global, Inc. - Warrant (NQ:LNZAW)

0.0133 -0.0003 (-2.21%)
Streaming Delayed Price Updated: 2:45 PM EST, Feb 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 12, 2026 0.0128 0.0137 0.0112 0.0136 28,025 +0.00(+5.43%)
Feb 11, 2026 0.0129 0.0129 0.0123 0.0129 9,331 -0.00(-3.01%)
Feb 10, 2026 0.0134 0.0134 0.0133 0.0133 3,023 -0.00(-2.21%)
Feb 09, 2026 0.0110 0.0136 0.0110 0.0136 10,620 +0.00(+14.29%)
Feb 06, 2026 0.0121 0.0121 0.0117 0.0119 36,736 -0.00(-1.65%)
Feb 05, 2026 0.0131 0.0131 0.0120 0.0121 14,325 -0.00(-8.33%)
Feb 04, 2026 0.0125 0.0132 0.0125 0.0132 2,289 -0.00(-0.75%)
Feb 03, 2026 0.0134 0.0134 0.0130 0.0133 6,704 +0.00(+0.00%)
Jan 30, 2026 0.0133 417 -0.00(-2.92%)
Jan 29, 2026 0.0127 0.0137 0.0120 0.0137 1,666 +0.00(+0.74%)
Jan 28, 2026 0.0129 0.0137 0.0121 0.0136 18,149 +0.00(+12.40%)
Jan 27, 2026 0.0135 0.0138 0.0120 0.0121 49,992 -0.00(-11.68%)
Jan 26, 2026 0.0120 0.0137 0.0120 0.0137 12,891 -0.00(-2.14%)
Jan 23, 2026 0.0128 0.0140 0.0114 0.0140 66,244 -0.00(-1.41%)
Jan 22, 2026 0.0142 0.0142 0.0129 0.0142 2,491 -0.00(-0.70%)
Jan 21, 2026 0.0144 0.0144 0.0128 0.0143 14,695 -0.00(-0.69%)
Jan 20, 2026 0.0129 0.0144 0.0128 0.0144 4,950 -0.00(-0.69%)
Jan 16, 2026 0.0127 0.0145 0.0127 0.0145 855 -0.00(-0.68%)
Jan 15, 2026 0.0147 0.0147 0.0127 0.0146 4,000 +0.00(+8.15%)
Jan 14, 2026 0.0127 0.0143 0.0127 0.0135 1,600 -0.00(-6.25%)
Jan 13, 2026 0.0123 0.0144 0.0123 0.0144 10,778 -0.00(-0.69%)
Jan 12, 2026 0.0121 0.0145 0.0121 0.0145 905 +0.00(+0.69%)
Jan 09, 2026 0.0139 0.0144 0.0139 0.0144 4,755 +0.00(+9.92%)
Jan 08, 2026 0.0128 0.0131 0.0119 0.0131 22,295 +0.00(+1.55%)
Jan 07, 2026 0.0124 0.0129 0.0124 0.0129 9,894 -0.00(-1.53%)
Jan 06, 2026 0.0130 0.0131 0.0128 0.0131 31,701 +0.00(+1.55%)
Jan 05, 2026 0.0121 0.0129 0.0120 0.0129 21,436 +0.00(+8.40%)
Jan 02, 2026 0.0120 0.0125 0.0119 0.0119 8,101 +0.00(+0.00%)
Dec 31, 2025 0.0118 0.0132 0.0118 0.0119 42,726 -0.00(-8.46%)
Dec 30, 2025 0.0117 0.0130 0.0117 0.0130 951 +0.00(+4.84%)
Dec 29, 2025 0.0117 0.0132 0.0117 0.0124 5,072 +0.00(+5.08%)
Dec 26, 2025 0.0135 0.0135 0.0118 0.0118 37,495 -0.00(-7.09%)
Dec 24, 2025 0.0141 0.0141 0.0127 0.0127 3,464 -0.00(-6.62%)
Dec 23, 2025 0.0137 0.0137 0.0128 0.0136 13,200 +0.00(+3.03%)
Dec 22, 2025 0.0132 0.0132 0.0127 0.0132 11,400 +0.00(+0.00%)
Dec 19, 2025 0.0130 0.0145 0.0126 0.0132 5,812 -0.00(-2.22%)
Dec 18, 2025 0.0139 0.0145 0.0125 0.0135 8,000 +0.00(+0.00%)
Dec 17, 2025 0.0118 0.0135 0.0117 0.0135 17,943 +0.00(+0.00%)
Dec 16, 2025 0.0121 0.0139 0.0116 0.0135 42,662 +0.00(+10.66%)
Dec 15, 2025 0.0103 0.0122 0.0103 0.0122 30,783 +0.00(+0.00%)
Dec 12, 2025 0.0109 0.0145 0.0102 0.0122 44,608 +0.00(+7.96%)
Dec 11, 2025 0.0128 0.0146 0.0107 0.0113 18,663 -0.00(-23.13%)
Dec 10, 2025 0.0127 0.0148 0.0127 0.0147 2,056 -0.00(-0.68%)
Dec 09, 2025 0.0130 0.0149 0.0126 0.0148 6,120 +0.00(+0.00%)
Dec 08, 2025 0.0174 0.0174 0.0100 0.0148 168,862 -0.00(-8.07%)
Dec 04, 2025 0.0161 92 +0.00(+18.38%)
Dec 03, 2025 0.0135 0.0136 0.0135 0.0136 7,869 -0.00(-9.33%)
Dec 02, 2025 0.0156 0.0158 0.0124 0.0150 37,975 -0.00(-3.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.