Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Decarbonization Plus Acquisition (NQ: DCRBU )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 26, 2021 13.54 13.82 12.51 13.02 22,300 -0.01(-0.08%)
Feb 25, 2021 13.43 14.25 13.03 13.03 35,826 -0.75(-5.44%)
Feb 24, 2021 14.73 14.90 13.76 13.78 18,258 -0.57(-3.97%)
Feb 23, 2021 14.57 15.49 12.00 14.35 93,448 -1.66(-10.37%)
Feb 22, 2021 16.79 16.87 15.83 16.01 23,111 -0.74(-4.42%)
Feb 19, 2021 16.99 17.80 16.71 16.75 41,200 +0.11(+0.66%)
Feb 18, 2021 17.04 17.46 16.44 16.64 82,510 -0.41(-2.38%)
Feb 17, 2021 18.57 18.57 16.61 17.05 101,832 -0.71(-4.03%)
Feb 16, 2021 17.93 18.20 17.70 17.76 92,652 +0.18(+1.02%)
Feb 12, 2021 17.42 17.99 17.25 17.58 84,900 +0.33(+1.91%)
Feb 11, 2021 18.66 18.90 17.07 17.25 202,408 -0.77(-4.27%)
Feb 10, 2021 18.63 19.00 17.37 18.02 739,237 -0.30(-1.64%)
Feb 09, 2021 20.71 21.00 18.32 18.32 887,239 -1.97(-9.71%)
Feb 08, 2021 20.50 22.81 19.80 20.29 343,242 +1.88(+10.21%)
Feb 05, 2021 18.26 19.62 18.10 18.41 411,000 +3.27(+21.60%)
Feb 04, 2021 15.50 16.00 15.00 15.14 379,565 -0.01(-0.07%)
Feb 03, 2021 15.28 15.83 14.96 15.15 207,304 +0.36(+2.43%)
Feb 02, 2021 14.59 15.30 14.46 14.79 36,973 +0.33(+2.28%)
Feb 01, 2021 14.99 14.99 14.05 14.46 13,046 +0.75(+5.47%)
Jan 29, 2021 13.56 14.05 13.56 13.71 31,200 +0.28(+2.08%)
Jan 28, 2021 13.91 14.22 13.19 13.43 119,910 -0.14(-1.03%)
Jan 27, 2021 14.24 15.00 13.57 13.57 76,446 -1.90(-12.28%)
Jan 26, 2021 15.92 15.92 15.43 15.47 13,519 -0.07(-0.45%)
Jan 25, 2021 15.88 17.88 15.11 15.54 62,192 +0.34(+2.24%)
Jan 22, 2021 13.68 15.81 13.68 15.20 84,700 +1.68(+12.43%)
Jan 21, 2021 13.49 13.75 13.49 13.52 36,026 +0.03(+0.22%)
Jan 20, 2021 14.08 14.23 13.48 13.49 19,455 -0.01(-0.07%)
Jan 19, 2021 13.10 14.13 12.77 13.50 90,699 +0.42(+3.21%)
Jan 15, 2021 13.85 14.17 12.87 13.08 31,200 -0.30(-2.24%)
Jan 14, 2021 13.05 14.31 12.99 13.38 177,010 +0.33(+2.53%)
Jan 13, 2021 13.36 13.48 12.67 13.05 459,169 +0.39(+3.08%)
Jan 12, 2021 11.75 13.20 11.75 12.66 86,359 +0.93(+7.93%)
Jan 11, 2021 11.60 11.73 11.50 11.73 108,005 +0.10(+0.86%)
Jan 08, 2021 11.49 11.70 11.49 11.63 68,000 +0.25(+2.20%)
Jan 07, 2021 11.18 11.40 11.18 11.38 6,083 +0.21(+1.88%)
Jan 06, 2021 11.39 11.40 11.17 11.17 52,485 +0.01(+0.09%)
Jan 05, 2021 11.41 11.41 11.01 11.16 126,659 -0.24(-2.11%)
Jan 04, 2021 11.39 11.50 11.35 11.40 61,751 -0.09(-0.78%)
Dec 31, 2020 11.49 11.49 11.49 76,933 +0.09(+0.79%)
Dec 30, 2020 11.42 11.72 11.35 11.40 76,933 -0.10(-0.87%)
Dec 29, 2020 11.43 11.64 11.37 11.50 43,431 -0.03(-0.26%)
Dec 28, 2020 11.26 12.28 11.26 11.53 231,459 +0.28(+2.49%)
Dec 24, 2020 11.39 11.39 11.25 11.25 296,800 -0.01(-0.09%)
Dec 23, 2020 11.15 11.30 11.15 11.26 71,451 +0.12(+1.08%)
Dec 22, 2020 11.04 11.52 11.04 11.14 830,585 +0.11(+1.00%)
Dec 21, 2020 10.99 11.24 10.74 11.03 385,956 +0.05(+0.46%)
Dec 18, 2020 10.82 10.99 10.79 10.98 49,400 +0.08(+0.73%)
Dec 17, 2020 10.85 11.64 10.53 10.90 200,196 +0.01(+0.09%)
Dec 16, 2020 10.62 10.90 10.62 10.89 119,689 +0.34(+3.22%)
Dec 15, 2020 10.70 10.75 10.47 10.55 102,318 -0.17(-1.60%)
Dec 14, 2020 10.46 10.75 10.46 10.72 83,877 +0.22(+2.11%)
Dec 11, 2020 10.40 10.75 10.40 10.50 374,900 +0.17(+1.65%)
Dec 10, 2020 10.40 10.45 10.30 10.33 136,729 -0.02(-0.19%)
Dec 09, 2020 10.53 10.55 10.30 10.35 197,240 +0.00(+0.00%)
Dec 08, 2020 10.40 10.47 10.31 10.35 71,197 -0.05(-0.45%)
Dec 07, 2020 10.50 10.60 10.30 10.40 315,096 -0.00(-0.03%)
Dec 04, 2020 10.28 10.93 10.23 10.40 171,300 +0.14(+1.41%)
Dec 03, 2020 10.22 10.30 10.22 10.26 31,470 +0.03(+0.24%)
Dec 02, 2020 10.25 10.25 10.20 10.23 23,840 -0.01(-0.10%)
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.