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 (%)
May 28, 2021 10.96 10.97 10.82 10.82 1,018 +0.02(+0.17%)
May 27, 2021 10.73 10.80 10.73 10.80 574 -0.02(-0.18%)
May 26, 2021 11.04 11.04 10.81 10.82 1,726 +0.06(+0.56%)
May 25, 2021 11.03 11.03 10.76 10.76 862 -0.26(-2.38%)
May 24, 2021 10.98 11.02 10.98 11.02 732 +0.20(+1.87%)
May 21, 2021 10.91 10.94 10.78 10.82 21,938 -0.01(-0.09%)
May 20, 2021 10.97 10.98 10.83 10.83 3,653 +0.03(+0.28%)
May 19, 2021 10.79 10.80 10.79 10.80 511 -0.19(-1.77%)
May 18, 2021 10.99 10.99 10.99 10.99 223 +0.16(+1.52%)
May 17, 2021 10.81 10.88 10.80 10.83 5,195 -0.02(-0.18%)
May 14, 2021 10.84 10.85 10.84 10.85 461 +0.04(+0.37%)
May 13, 2021 10.85 10.99 10.80 10.81 2,014 -0.06(-0.55%)
May 12, 2021 10.87 11.05 10.87 10.87 1,774 -0.01(-0.09%)
May 11, 2021 11.00 11.00 10.88 10.88 1,246 -0.27(-2.42%)
May 10, 2021 11.15 11.16 11.12 11.15 50,786 -0.19(-1.69%)
May 07, 2021 11.34 11.34 11.34 11.34 460 +0.19(+1.72%)
May 06, 2021 10.75 11.16 10.75 11.15 3,142 +0.01(+0.09%)
May 05, 2021 11.14 11.14 11.14 11.14 571 -0.17(-1.50%)
May 04, 2021 11.40 11.40 11.31 11.31 1,412 -0.01(-0.11%)
May 03, 2021 11.85 11.89 11.32 11.32 1,767 -0.06(-0.49%)
Apr 30, 2021 11.38 11.38 11.38 11.38 600 +0.32(+2.88%)
Apr 29, 2021 11.63 11.63 11.01 11.06 2,591 -0.24(-2.12%)
Apr 28, 2021 11.48 11.48 11.05 11.30 4,352 -0.15(-1.31%)
Apr 27, 2021 11.45 11.45 11.45 11.45 289 +0.20(+1.78%)
Apr 26, 2021 11.00 11.38 11.00 11.25 2,218 +0.06(+0.53%)
Apr 23, 2021 11.40 11.78 11.19 11.19 2,100 +0.19(+1.74%)
Apr 22, 2021 10.81 11.09 10.81 11.00 893 +0.13(+1.20%)
Apr 21, 2021 10.79 11.02 10.76 10.87 7,210 -0.07(-0.64%)
Apr 20, 2021 10.83 10.96 10.72 10.94 7,257 +0.16(+1.48%)
Apr 19, 2021 11.01 11.09 10.74 10.78 4,350 -0.36(-3.23%)
Apr 16, 2021 10.82 11.59 10.82 11.14 3,700 +0.37(+3.43%)
Apr 15, 2021 11.11 11.59 10.76 10.77 8,978 -0.43(-3.84%)
Apr 14, 2021 11.29 11.44 11.15 11.20 13,190 -0.21(-1.84%)
Apr 13, 2021 11.23 11.41 11.20 11.41 5,827 +0.11(+0.97%)
Apr 12, 2021 11.89 11.89 11.30 11.30 4,720 -0.25(-2.16%)
Apr 09, 2021 11.66 11.82 11.50 11.55 2,600 -0.11(-0.94%)
Apr 08, 2021 11.71 11.71 11.33 11.66 7,428 +0.20(+1.75%)
Apr 07, 2021 11.85 12.11 11.41 11.46 10,833 -0.05(-0.43%)
Apr 06, 2021 12.21 12.21 11.51 11.51 13,702 -0.63(-5.19%)
Apr 05, 2021 13.10 13.50 11.75 12.14 92,550 +0.14(+1.17%)
Apr 01, 2021 11.25 12.00 11.25 12.00 9,600 +1.39(+13.10%)
Mar 31, 2021 11.25 11.25 10.61 10.61 10,177 -0.64(-5.69%)
Mar 30, 2021 11.25 11.25 11.25 11.25 213 +0.05(+0.45%)
Mar 29, 2021 11.64 11.70 11.20 11.20 5,052 -0.46(-3.95%)
Mar 26, 2021 11.20 11.66 11.10 11.66 11,600 +0.48(+4.29%)
Mar 25, 2021 12.09 12.14 10.86 11.18 36,279 +0.16(+1.45%)
Mar 24, 2021 11.56 11.60 11.02 11.02 2,335 -0.63(-5.41%)
Mar 23, 2021 12.04 12.05 11.65 11.65 1,394 -0.85(-6.80%)
Mar 22, 2021 13.00 13.26 12.11 12.50 5,730 +0.44(+3.65%)
Mar 19, 2021 12.77 12.77 11.96 12.06 2,100 +0.07(+0.58%)
Mar 18, 2021 12.15 13.09 11.99 11.99 6,149 -0.41(-3.31%)
Mar 17, 2021 12.50 12.54 12.28 12.40 3,335 -0.46(-3.58%)
Mar 16, 2021 13.62 13.62 12.75 12.86 6,909 -0.58(-4.32%)
Mar 15, 2021 13.15 14.15 13.09 13.44 6,126 -0.14(-1.03%)
Mar 12, 2021 13.28 13.58 13.10 13.58 9,500 +0.54(+4.14%)
Mar 11, 2021 13.41 13.41 12.87 13.04 3,717 +0.86(+7.06%)
Mar 10, 2021 12.95 13.43 12.13 12.18 10,381 -0.39(-3.10%)
Mar 09, 2021 12.25 12.57 12.05 12.57 4,473 +0.80(+6.80%)
Mar 08, 2021 12.29 12.43 11.60 11.77 5,936 -0.49(-4.00%)
Mar 05, 2021 11.73 12.73 11.28 12.26 18,600 +0.25(+2.08%)
Mar 04, 2021 12.79 13.34 11.21 12.01 16,009 -0.65(-5.13%)
Mar 03, 2021 14.93 14.93 12.66 12.66 10,179 -1.06(-7.73%)
Mar 02, 2021 14.71 14.83 13.71 13.72 7,101 -0.78(-5.38%)
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.