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)

0.0118 -0.0009 (-7.09%)
Streaming Delayed Price Updated: 3:29 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 0.0163 0.0170 0.0122 0.0156 75,580 +0.00(+0.00%)
Nov 28, 2025 0.0119 0.0163 0.0119 0.0156 17,050 -0.00(-3.70%)
Nov 26, 2025 0.0140 0.0162 0.0140 0.0162 1,719 +0.00(+44.64%)
Nov 25, 2025 0.0112 0.0148 0.0107 0.0112 68,399 -0.00(-13.85%)
Nov 24, 2025 0.0146 0.0150 0.0105 0.0130 134,387 -0.00(-11.56%)
Nov 21, 2025 0.0148 0.0148 0.0147 0.0147 265 -0.00(-0.68%)
Nov 20, 2025 0.0142 0.0149 0.0131 0.0148 42,366 +0.00(+0.68%)
Nov 19, 2025 0.0153 0.0153 0.0105 0.0147 150,399 -0.00(-8.13%)
Nov 18, 2025 0.0163 0.0165 0.0152 0.0160 39,226 +0.00(+5.26%)
Nov 17, 2025 0.0185 0.0185 0.0150 0.0152 147,931 -0.00(-0.65%)
Nov 14, 2025 0.0149 0.0153 0.0148 0.0153 35,604 +0.00(+3.38%)
Nov 13, 2025 0.0154 0.0154 0.0144 0.0148 45,493 -0.00(-4.52%)
Nov 12, 2025 0.0163 0.0171 0.0152 0.0155 33,807 +0.00(+2.65%)
Nov 11, 2025 0.0188 0.0188 0.0150 0.0151 47,148 +0.00(+7.86%)
Nov 10, 2025 0.0373 0.0373 0.0137 0.0140 227,002 -0.00(-12.50%)
Nov 07, 2025 0.0165 0.0174 0.0149 0.0160 51,160 -0.00(-13.04%)
Nov 06, 2025 0.0191 0.0193 0.0152 0.0184 52,853 +0.00(+3.37%)
Nov 05, 2025 0.0161 0.0191 0.0142 0.0178 69,001 -0.00(-6.81%)
Nov 04, 2025 0.0160 0.0191 0.0159 0.0191 25,497 +0.00(+19.37%)
Nov 03, 2025 0.0158 0.0177 0.0158 0.0160 23,697 +0.00(+3.90%)
Oct 31, 2025 0.0161 0.0177 0.0120 0.0154 185,819 -0.00(-13.97%)
Oct 30, 2025 0.0182 0.0186 0.0160 0.0179 54,290 -0.00(-1.10%)
Oct 29, 2025 0.0188 0.0188 0.0152 0.0181 43,427 -0.00(-3.72%)
Oct 28, 2025 0.0195 0.0196 0.0155 0.0188 44,306 -0.00(-3.59%)
Oct 27, 2025 0.0170 0.0198 0.0170 0.0195 15,476 +0.00(+16.07%)
Oct 24, 2025 0.0169 0.0196 0.0153 0.0168 42,989 +0.00(+3.70%)
Oct 23, 2025 0.0167 0.0177 0.0152 0.0162 47,788 +0.00(+7.28%)
Oct 22, 2025 0.0182 0.0183 0.0126 0.0151 66,720 -0.00(-17.03%)
Oct 21, 2025 0.0190 0.0214 0.0182 0.0182 126,573 -0.00(-3.19%)
Oct 20, 2025 0.0186 0.0204 0.0174 0.0188 101,552 +0.00(+6.82%)
Oct 17, 2025 0.0189 0.0189 0.0164 0.0176 44,014 -0.00(-7.37%)
Oct 16, 2025 0.0195 0.0195 0.0163 0.0190 105,677 -0.00(-8.65%)
Oct 15, 2025 0.0207 0.0250 0.0167 0.0208 60,172 +0.00(+7.77%)
Oct 14, 2025 0.0167 0.0194 0.0163 0.0193 89,268 -0.00(-1.03%)
Oct 13, 2025 0.0195 0.0195 0.0144 0.0195 82,668 +0.00(+8.94%)
Oct 10, 2025 0.0200 0.0200 0.0115 0.0179 448,920 -0.00(-9.60%)
Oct 09, 2025 0.0135 0.0207 0.0135 0.0198 126,983 -0.00(-0.50%)
Oct 08, 2025 0.0159 0.0209 0.0126 0.0199 462,320 +0.00(+25.16%)
Oct 07, 2025 0.0159 0.0159 0.0131 0.0159 102,172 -0.00(-0.62%)
Oct 06, 2025 0.0160 0.0160 0.0121 0.0160 409,050 -0.00(-2.44%)
Oct 03, 2025 0.0169 0.0170 0.0143 0.0164 164,226 -0.00(-3.53%)
Oct 02, 2025 0.0170 0.0170 0.0168 0.0170 18,385 -0.00(-5.03%)
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.