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 (%)
Mar 28, 2024 0.8100 0.8812 0.6177 0.7129 161,198 -0.12(-14.76%)
Mar 27, 2024 0.9000 0.9199 0.8061 0.8363 30,507 -0.06(-7.08%)
Mar 26, 2024 0.9700 0.9700 0.8491 0.9000 62,972 -0.05(-5.67%)
Mar 25, 2024 1.000 1.000 0.9010 0.9541 90,364 -0.05(-4.59%)
Mar 22, 2024 1.030 1.043 0.9713 1.000 51,649 +0.00(+0.00%)
Mar 21, 2024 1.040 1.100 0.9800 1.000 194,442 +0.00(+0.00%)
Mar 20, 2024 1.060 1.060 0.9523 1.000 131,865 -0.07(-6.54%)
Mar 19, 2024 1.100 1.400 1.040 1.070 604,606 +0.03(+2.88%)
Mar 18, 2024 1.060 1.080 1.020 1.040 17,044 +0.06(+6.11%)
Mar 15, 2024 1.040 1.040 0.9800 0.9801 15,843 -0.04(-3.91%)
Mar 14, 2024 1.120 1.125 1.020 1.020 20,602 -0.08(-7.27%)
Mar 13, 2024 1.100 1.170 1.000 1.100 101,282 +0.01(+0.92%)
Mar 12, 2024 1.200 1.230 1.080 1.090 60,209 -0.15(-12.10%)
Mar 11, 2024 1.240 1.280 1.110 1.240 230,278 -0.07(-5.34%)
Mar 08, 2024 1.250 1.330 1.210 1.310 617,384 +0.10(+8.26%)
Mar 07, 2024 1.190 1.234 1.190 1.210 11,063 +0.01(+0.83%)
Mar 06, 2024 1.220 1.280 1.150 1.200 62,986 -0.04(-3.23%)
Mar 05, 2024 1.240 1.300 1.200 1.240 27,395 -0.03(-2.36%)
Mar 04, 2024 1.300 1.300 1.150 1.270 49,347 -0.04(-3.05%)
Mar 01, 2024 1.370 1.400 1.250 1.310 95,247 -0.06(-4.38%)
Feb 29, 2024 1.500 1.540 1.330 1.370 361,003 -0.01(-0.72%)
Feb 28, 2024 1.420 1.460 1.340 1.380 41,809 +0.02(+1.47%)
Feb 27, 2024 1.410 1.450 1.350 1.360 25,995 -0.07(-4.90%)
Feb 26, 2024 1.412 1.456 1.360 1.430 19,854 +0.02(+1.42%)
Feb 23, 2024 1.370 1.430 1.370 1.410 20,689 -0.02(-1.40%)
Feb 22, 2024 1.460 1.460 1.430 1.430 7,125 +0.02(+1.42%)
Feb 21, 2024 1.500 1.560 1.390 1.410 41,465 -0.14(-9.03%)
Feb 20, 2024 1.620 1.635 1.550 1.550 53,939 -0.07(-4.32%)
Feb 16, 2024 1.670 1.750 1.476 1.620 146,894 -0.05(-2.99%)
Feb 15, 2024 1.750 1.790 1.660 1.670 96,329 -0.07(-4.02%)
Feb 14, 2024 1.630 1.750 1.605 1.740 75,513 +0.15(+9.43%)
Feb 13, 2024 1.600 1.743 1.590 1.590 121,045 -0.06(-3.64%)
Feb 12, 2024 1.700 1.710 1.620 1.650 17,527 -0.07(-4.07%)
Feb 09, 2024 1.700 1.750 1.620 1.720 15,311 +0.06(+3.61%)
Feb 08, 2024 1.610 1.680 1.600 1.660 27,063 +0.01(+0.61%)
Feb 07, 2024 1.700 1.700 1.610 1.650 14,329 -0.05(-2.94%)
Feb 06, 2024 1.590 1.700 1.590 1.700 30,774 +0.07(+4.29%)
Feb 05, 2024 1.670 1.670 1.580 1.630 25,554 -0.03(-1.81%)
Feb 02, 2024 1.710 1.720 1.600 1.660 101,695 -0.09(-5.14%)
Feb 01, 2024 1.680 1.750 1.570 1.750 102,934 +0.02(+1.16%)
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%)
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.