Skip to main content
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 (%)
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%)
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.