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 (%)
May 31, 2024 0.3450 0.3837 0.3450 0.3510 41,449 -0.02(-4.10%)
May 30, 2024 0.3650 0.3900 0.3601 0.3660 75,588 -0.00(-1.11%)
May 29, 2024 0.3500 0.3988 0.3230 0.3701 205,522 +0.00(+0.03%)
May 28, 2024 0.3090 0.3800 0.2950 0.3700 338,933 +0.08(+27.59%)
May 24, 2024 0.3590 0.3640 0.2800 0.2900 380,954 -0.07(-20.33%)
May 23, 2024 0.3700 0.3749 0.3501 0.3640 46,975 -0.00(-1.22%)
May 22, 2024 0.3800 0.3888 0.3600 0.3685 197,442 +0.01(+3.37%)
May 21, 2024 0.4412 0.4490 0.3501 0.3565 204,348 -0.08(-17.57%)
May 20, 2024 0.4821 0.4900 0.4320 0.4325 120,387 -0.04(-8.58%)
May 17, 2024 0.5300 0.5300 0.4511 0.4731 129,243 -0.06(-11.59%)
May 16, 2024 0.5315 0.5758 0.5020 0.5351 90,922 -0.02(-3.72%)
May 15, 2024 0.5400 0.5586 0.5310 0.5558 51,737 +0.02(+2.87%)
May 14, 2024 0.5500 0.5864 0.5300 0.5403 101,354 -0.02(-3.52%)
May 13, 2024 0.5579 0.5900 0.5501 0.5600 92,597 +0.03(+5.46%)
May 10, 2024 0.5310 0.5575 0.5300 0.5310 39,449 -0.01(-1.67%)
May 09, 2024 0.5600 0.5710 0.5400 0.5400 62,706 -0.04(-6.25%)
May 08, 2024 0.5680 0.5993 0.5600 0.5760 56,978 +0.01(+0.88%)
May 07, 2024 0.5907 0.5996 0.5588 0.5710 62,091 -0.01(-1.55%)
May 06, 2024 0.5800 0.6000 0.5800 0.5800 89,553 +0.00(+0.10%)
May 03, 2024 0.5970 0.6098 0.5646 0.5794 71,715 -0.00(-0.53%)
May 02, 2024 0.6000 0.6196 0.5715 0.5825 94,226 -0.02(-2.92%)
May 01, 2024 0.6000 0.6200 0.5801 0.6000 65,998 -0.01(-0.83%)
Apr 30, 2024 0.6090 0.6289 0.5700 0.6050 100,315 +0.01(+2.20%)
Apr 29, 2024 0.6301 0.6500 0.5900 0.5920 103,323 -0.06(-8.78%)
Apr 26, 2024 0.5800 0.6700 0.5410 0.6490 415,845 +0.08(+13.88%)
Apr 25, 2024 0.5696 0.5901 0.5200 0.5699 217,574 -0.00(-0.21%)
Apr 24, 2024 0.5300 0.5879 0.5210 0.5711 223,455 -0.01(-2.04%)
Apr 23, 2024 0.5250 0.5987 0.5250 0.5830 205,147 +0.04(+7.96%)
Apr 22, 2024 0.6200 0.6400 0.5300 0.5400 458,342 -0.06(-10.00%)
Apr 19, 2024 0.5700 0.6719 0.5400 0.6000 1,047,660 -0.02(-3.23%)
Apr 18, 2024 0.6900 0.7346 0.6070 0.6200 2,184,743 -0.16(-20.52%)
Apr 17, 2024 0.8800 2.170 0.7517 0.7801 54,188,560 -0.02(-2.48%)
Apr 16, 2024 0.9800 0.9800 0.7903 0.7999 335,525 -0.13(-13.71%)
Apr 15, 2024 0.7700 0.9900 0.7600 0.9270 2,018,527 +0.20(+26.73%)
Apr 12, 2024 0.6350 0.7499 0.6201 0.7315 135,527 +0.07(+10.67%)
Apr 11, 2024 0.6853 0.7100 0.6610 0.6610 42,538 -0.02(-3.55%)
Apr 10, 2024 0.6500 0.7000 0.6301 0.6853 35,936 +0.02(+2.28%)
Apr 09, 2024 0.7000 0.7000 0.6470 0.6700 23,698 -0.02(-3.46%)
Apr 08, 2024 0.6900 0.7000 0.6500 0.6940 25,195 +0.00(+0.58%)
Apr 05, 2024 0.6800 0.7095 0.6610 0.6900 47,590 -0.01(-1.43%)
Apr 04, 2024 0.7200 0.7500 0.6820 0.7000 52,853 -0.00(-0.14%)
Apr 03, 2024 0.7200 0.8399 0.6810 0.7010 175,587 -0.03(-3.80%)
Apr 02, 2024 0.6800 0.7287 0.6500 0.7287 76,429 +0.02(+3.36%)
Apr 01, 2024 0.7260 0.7260 0.6528 0.7050 68,282 -0.01(-1.11%)
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%)
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%)
Nov 01, 2023 2.830 3.200 2.700 2.960 155,893 +0.09(+3.14%)
Oct 31, 2023 2.810 3.100 2.750 2.870 221,950 -0.06(-2.05%)
Oct 30, 2023 2.300 3.200 2.300 2.930 866,494 +0.59(+25.21%)
Oct 27, 2023 1.440 2.880 1.440 2.340 4,120,597 +0.73(+45.34%)
Oct 26, 2023 2.120 2.143 1.290 1.610 51,561 -0.60(-27.15%)
Oct 25, 2023 1.930 2.640 1.920 2.210 186,084 -0.03(-1.33%)
Oct 24, 2023 3.050 3.050 1.760 2.240 286,954 -0.77(-25.58%)
Oct 23, 2023 4.800 4.800 2.850 3.010 75,205 -1.96(-39.44%)
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.