ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Lucky Strike Entertainment Corporation Class A Common Stock (NY:LUCK)

9.450 +0.090 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Apr 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2025 9.520 9.700 9.200 9.360 216,703 -0.07(-0.74%)
Apr 25, 2025 9.270 9.470 8.955 9.430 182,507 +0.22(+2.39%)
Apr 24, 2025 8.870 9.230 8.870 9.210 158,345 +0.33(+3.72%)
Apr 23, 2025 9.170 9.410 8.717 8.880 299,646 +0.16(+1.83%)
Apr 22, 2025 8.570 8.780 8.430 8.720 430,780 +0.33(+3.93%)
Apr 21, 2025 8.380 8.580 8.130 8.390 369,822 -0.15(-1.76%)
Apr 17, 2025 8.380 8.691 8.240 8.540 394,513 +0.19(+2.28%)
Apr 16, 2025 8.550 8.730 8.200 8.350 320,604 -0.32(-3.69%)
Apr 15, 2025 8.950 9.030 8.560 8.670 378,838 -0.33(-3.67%)
Apr 14, 2025 9.170 9.500 8.792 9.000 336,139 -0.12(-1.32%)
Apr 11, 2025 8.880 9.160 8.450 9.120 352,646 +0.41(+4.71%)
Apr 10, 2025 8.770 9.040 8.350 8.710 323,063 -0.33(-3.65%)
Apr 09, 2025 8.030 9.130 7.820 9.040 608,717 +1.10(+13.85%)
Apr 08, 2025 8.390 8.800 7.872 7.940 331,801 -0.22(-2.70%)
Apr 07, 2025 7.710 8.825 7.710 8.160 504,584 -0.34(-4.00%)
Apr 04, 2025 8.100 8.700 7.695 8.500 521,961 +0.03(+0.35%)
Apr 03, 2025 9.290 9.390 8.430 8.470 511,815 -1.22(-12.59%)
Apr 02, 2025 9.620 10.03 9.550 9.690 216,864 -0.10(-1.02%)
Apr 01, 2025 9.760 9.860 9.470 9.790 218,307 +0.03(+0.31%)
Mar 31, 2025 9.740 9.830 9.480 9.760 206,610 -0.15(-1.51%)
Mar 28, 2025 10.28 10.29 9.720 9.910 262,528 -0.44(-4.25%)
Mar 27, 2025 10.06 10.45 9.890 10.35 365,609 +0.26(+2.58%)
Mar 26, 2025 10.10 10.25 9.995 10.09 182,736 -0.04(-0.39%)
Mar 25, 2025 10.39 10.49 9.980 10.13 312,814 -0.29(-2.78%)
Mar 24, 2025 10.06 10.49 9.950 10.42 346,765 +0.46(+4.62%)
Mar 21, 2025 9.970 10.16 9.820 9.960 269,300 -0.10(-0.99%)
Mar 20, 2025 9.870 10.13 9.780 10.06 314,380 +0.03(+0.30%)
Mar 19, 2025 9.590 10.03 9.590 10.03 316,171 +0.44(+4.59%)
Mar 18, 2025 9.710 9.710 9.355 9.590 242,979 -0.17(-1.74%)
Mar 17, 2025 9.610 9.910 9.530 9.760 278,050 +0.09(+0.93%)
Mar 14, 2025 10.03 10.31 9.490 9.670 688,155 -0.28(-2.81%)
Mar 13, 2025 10.34 10.34 9.500 9.950 485,404 -0.17(-1.68%)
Mar 12, 2025 9.480 10.13 9.480 10.12 574,776 +0.53(+5.53%)
Mar 11, 2025 9.130 9.590 8.960 9.590 451,917 +0.48(+5.27%)
Mar 10, 2025 9.360 9.560 8.870 9.110 564,499 -0.45(-4.71%)
Mar 07, 2025 9.390 9.610 8.900 9.560 683,820 +0.01(+0.10%)
Mar 06, 2025 9.750 9.940 9.300 9.550 598,343 -0.22(-2.25%)
Mar 05, 2025 10.10 10.25 9.770 9.770 266,727 -0.23(-2.30%)
Mar 04, 2025 10.29 10.32 9.900 10.00 269,891 -0.49(-4.67%)
Mar 03, 2025 10.73 10.86 10.49 10.49 358,649 -0.19(-1.78%)
Feb 28, 2025 10.38 10.84 10.38 10.68 419,215 +0.03(+0.28%)
Feb 27, 2025 10.83 10.83 10.24 10.65 397,077 -0.20(-1.84%)
Feb 26, 2025 11.00 11.03 10.73 10.85 531,038 -0.03(-0.28%)
Feb 25, 2025 11.00 11.00 10.23 10.88 636,840 +0.37(+3.52%)
Feb 24, 2025 10.50 10.56 9.890 10.51 509,650 -0.13(-1.22%)
Feb 21, 2025 10.60 10.85 10.42 10.64 802,394 -0.00(-0.05%)
Feb 20, 2025 10.82 10.95 10.63 10.64 348,527 -0.29(-2.64%)
Feb 19, 2025 11.56 11.56 10.77 10.93 775,036 -0.55(-4.77%)
Feb 18, 2025 12.23 12.28 11.48 11.48 347,967 -0.74(-6.03%)
Feb 14, 2025 12.71 12.84 11.77 12.22 431,443 -0.51(-3.99%)
Feb 13, 2025 13.18 13.18 12.57 12.72 663,984 -0.12(-0.93%)
Feb 12, 2025 11.70 13.17 11.70 12.84 1,636,379 +1.11(+9.50%)
Feb 11, 2025 11.57 11.91 11.24 11.73 662,274 -0.22(-1.83%)
Feb 10, 2025 10.84 12.09 10.84 11.95 775,218 +1.06(+9.78%)
Feb 07, 2025 10.94 11.07 10.83 10.88 317,645 -0.25(-2.23%)
Feb 06, 2025 10.89 11.53 10.86 11.13 741,775 +0.30(+2.76%)
Feb 05, 2025 10.90 11.09 10.58 10.83 347,911 -0.02(-0.18%)
Feb 04, 2025 10.85 11.02 10.79 10.85 166,055 -0.01(-0.09%)
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 following
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.