Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spectaire Holdings Inc (NQ: SPEC )

0.3510 -0.0150 (-4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.600 1.800 1.600 1.730 215,323 +0.15(+9.49%)
Jan 30, 2024 1.670 1.675 1.533 1.580 52,278 -0.08(-4.82%)
Jan 29, 2024 1.920 1.920 1.659 1.660 84,110 -0.19(-10.27%)
Jan 26, 2024 2.000 2.000 1.823 1.850 70,197 -0.19(-9.31%)
Jan 25, 2024 2.120 2.165 1.960 2.040 390,468 -0.02(-0.97%)
Jan 24, 2024 1.990 2.120 1.940 2.060 23,143 +0.03(+1.48%)
Jan 23, 2024 2.030 2.080 1.910 2.030 70,530 -0.11(-5.14%)
Jan 22, 2024 1.940 2.196 1.868 2.140 198,448 +0.19(+9.74%)
Jan 19, 2024 2.070 2.070 1.790 1.950 95,199 -0.15(-7.14%)
Jan 18, 2024 2.140 2.200 2.010 2.100 111,569 -0.15(-6.67%)
Jan 17, 2024 2.490 2.620 2.230 2.250 176,812 -0.50(-18.18%)
Jan 16, 2024 2.430 2.760 2.200 2.750 289,015 +0.36(+15.06%)
Jan 12, 2024 2.920 2.970 2.270 2.390 764,257 -0.53(-18.15%)
Jan 11, 2024 3.310 3.560 2.700 2.920 23,092,112 +0.49(+20.16%)
Jan 10, 2024 2.220 2.460 2.220 2.430 299,406 +0.09(+3.85%)
Jan 09, 2024 2.000 2.460 1.961 2.340 801,799 +0.01(+0.43%)
Jan 08, 2024 2.610 3.230 2.170 2.330 38,027,940 +0.65(+38.69%)
Jan 05, 2024 1.520 1.680 1.520 1.680 249,279 +0.11(+7.01%)
Jan 04, 2024 1.600 1.600 1.350 1.570 38,724 -0.06(-3.68%)
Jan 03, 2024 1.570 1.651 1.560 1.630 6,489 +0.06(+3.82%)
Jan 02, 2024 1.610 1.666 1.560 1.570 7,324 -0.08(-4.85%)
Dec 29, 2023 1.710 1.730 1.580 1.650 22,936 -0.04(-2.29%)
Dec 28, 2023 1.700 1.700 1.620 1.689 13,219 -0.00(-0.08%)
Dec 27, 2023 1.570 1.740 1.570 1.690 14,073 +0.13(+8.33%)
Dec 26, 2023 1.700 1.760 1.550 1.560 86,249 -0.19(-10.86%)
Dec 22, 2023 1.850 1.920 1.710 1.750 136,286 +0.07(+4.17%)
Dec 21, 2023 1.650 1.719 1.650 1.680 7,077 +0.03(+1.82%)
Dec 20, 2023 1.750 1.750 1.650 1.650 25,218 -0.09(-5.17%)
Dec 19, 2023 1.690 1.780 1.690 1.740 24,183 +0.01(+0.58%)
Dec 18, 2023 1.880 1.920 1.660 1.730 146,888 +0.12(+7.45%)
Dec 15, 2023 1.740 1.750 1.610 1.610 77,861 -0.14(-8.00%)
Dec 14, 2023 1.560 1.750 1.560 1.750 36,852 +0.00(+0.00%)
Dec 13, 2023 1.640 1.750 1.600 1.750 17,628 +0.02(+1.16%)
Dec 12, 2023 1.860 2.400 1.600 1.730 459,046 -0.01(-0.57%)
Dec 11, 2023 1.640 1.750 1.559 1.740 13,423 +0.12(+7.41%)
Dec 08, 2023 1.520 1.750 1.520 1.620 19,805 -0.08(-4.71%)
Dec 07, 2023 1.690 1.740 1.650 1.700 5,140 +0.01(+0.59%)
Dec 06, 2023 1.750 1.785 1.690 1.690 23,421 -0.06(-3.43%)
Dec 05, 2023 1.710 1.750 1.673 1.750 10,981 +0.00(+0.00%)
Dec 04, 2023 1.850 1.850 1.720 1.750 70,727 +0.00(+0.00%)
Dec 01, 2023 1.710 1.830 1.670 1.750 66,579 +0.10(+6.06%)
Nov 30, 2023 1.730 1.747 1.650 1.650 53,185 -0.03(-1.79%)
Nov 29, 2023 1.690 1.800 1.580 1.680 81,593 +0.03(+1.82%)
Nov 28, 2023 1.740 1.780 1.630 1.650 82,507 +0.07(+4.43%)
Nov 27, 2023 1.750 1.750 1.531 1.580 14,929 -0.20(-11.24%)
Nov 24, 2023 1.600 1.780 1.530 1.780 12,598 +0.17(+10.56%)
Nov 22, 2023 1.770 1.770 1.610 1.610 2,343 -0.06(-3.59%)
Nov 21, 2023 2.000 2.000 1.590 1.670 41,041 -0.36(-17.73%)
Nov 20, 2023 2.100 2.330 2.020 2.030 22,695 -0.07(-3.33%)
Nov 17, 2023 2.240 2.280 2.100 2.100 16,636 -0.02(-0.94%)
Nov 16, 2023 2.290 2.290 2.000 2.120 14,115 -0.14(-6.19%)
Nov 15, 2023 2.190 2.550 2.190 2.260 33,500 +0.05(+2.26%)
Nov 14, 2023 2.100 2.358 2.060 2.210 63,974 +0.20(+9.95%)
Nov 13, 2023 2.250 2.340 2.000 2.010 19,874 -0.22(-9.87%)
Nov 10, 2023 2.320 2.490 2.100 2.230 43,155 -0.05(-2.19%)
Nov 09, 2023 2.290 2.500 2.100 2.280 29,079 +0.02(+0.88%)
Nov 08, 2023 2.520 2.620 2.200 2.260 86,598 -0.24(-9.55%)
Nov 07, 2023 2.530 2.560 2.320 2.498 107,607 -0.00(-0.06%)
Nov 06, 2023 2.500 2.677 2.410 2.500 124,013 -0.08(-3.10%)
Nov 03, 2023 2.500 3.000 2.500 2.580 67,422 +0.25(+10.73%)
Nov 02, 2023 2.870 2.880 2.260 2.330 138,400 -0.63(-21.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.