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

Spectaire Holdings Inc (NQ: SPEC )

0.1561 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 6, 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 (%)
Aug 06, 2024 0.2100 0.2350 0.1530 0.1561 1,649,797 -0.13(-45.72%)
Aug 05, 2024 0.2621 0.2890 0.2500 0.2876 136,761 -0.01(-2.51%)
Aug 02, 2024 0.2900 0.3018 0.2526 0.2950 272,513 -0.00(-1.34%)
Aug 01, 2024 0.3220 0.3297 0.2703 0.2990 654,472 -0.02(-7.37%)
Jul 31, 2024 0.3500 0.3777 0.2980 0.3228 477,653 -0.03(-8.74%)
Jul 30, 2024 0.3532 0.3750 0.3530 0.3537 260,160 -0.02(-4.41%)
Jul 29, 2024 0.3833 0.4000 0.3514 0.3700 322,509 -0.00(-0.03%)
Jul 26, 2024 0.4190 0.4316 0.3625 0.3701 1,029,477 -0.03(-7.48%)
Jul 25, 2024 0.3840 0.4000 0.3600 0.4000 6,767,858 +0.01(+3.73%)
Jul 24, 2024 0.4047 0.4088 0.3700 0.3856 159,668 -0.02(-5.49%)
Jul 23, 2024 0.4300 0.4450 0.3900 0.4080 264,511 +0.00(+0.74%)
Jul 22, 2024 0.5400 0.5434 0.3910 0.4050 1,850,914 -0.12(-22.86%)
Jul 19, 2024 0.5400 0.5589 0.5200 0.5250 96,127 -0.04(-6.25%)
Jul 18, 2024 0.5350 0.5775 0.5329 0.5600 68,544 +0.01(+2.28%)
Jul 17, 2024 0.5239 0.5700 0.5210 0.5475 36,431 +0.01(+1.37%)
Jul 16, 2024 0.5699 0.5900 0.5400 0.5401 210,910 -0.01(-1.80%)
Jul 15, 2024 0.5700 0.5700 0.5099 0.5500 164,720 -0.04(-6.62%)
Jul 12, 2024 0.5850 0.5900 0.5700 0.5890 130,703 +0.01(+1.53%)
Jul 11, 2024 0.6400 0.6450 0.5750 0.5801 248,262 -0.04(-6.44%)
Jul 10, 2024 0.6000 0.6500 0.5650 0.6200 496,658 +0.03(+4.55%)
Jul 09, 2024 0.6000 0.7000 0.5930 0.5930 478,748 -0.03(-4.85%)
Jul 08, 2024 0.5578 0.6571 0.5500 0.6232 418,253 +0.05(+9.33%)
Jul 05, 2024 0.5500 0.5952 0.4600 0.5700 290,825 +0.02(+4.40%)
Jul 03, 2024 0.5127 0.5550 0.4900 0.5460 245,010 +0.05(+9.57%)
Jul 02, 2024 0.4840 0.5262 0.4600 0.4983 190,169 +0.01(+2.51%)
Jul 01, 2024 0.4860 0.5030 0.4703 0.4861 245,569 -0.01(-2.80%)
Jun 28, 2024 0.5000 0.5354 0.4701 0.5001 237,403 -0.00(-0.58%)
Jun 27, 2024 0.4750 0.5100 0.4750 0.5030 229,726 -0.01(-2.76%)
Jun 26, 2024 0.5136 0.5438 0.4400 0.5173 925,397 -0.08(-13.78%)
Jun 25, 2024 0.5100 0.6790 0.4810 0.6000 5,482,996 +0.07(+13.85%)
Jun 24, 2024 0.4217 0.5400 0.4145 0.5270 3,345,091 +0.04(+7.55%)
Jun 21, 2024 0.6952 0.7508 0.4828 0.4900 65,444,832 +0.15(+44.12%)
Jun 20, 2024 0.3400 0.3450 0.3276 0.3400 7,940,791 +0.01(+2.41%)
Jun 18, 2024 0.3783 0.3783 0.3180 0.3320 340,140 -0.06(-14.87%)
Jun 17, 2024 0.3900 0.3980 0.3521 0.3900 333,472 -0.04(-9.28%)
Jun 14, 2024 0.4764 0.4764 0.3660 0.4299 281,398 -0.06(-12.46%)
Jun 13, 2024 0.4600 0.5440 0.4400 0.4911 468,791 +0.02(+4.76%)
Jun 12, 2024 0.4000 0.4800 0.3801 0.4688 1,004,414 +0.07(+17.20%)
Jun 11, 2024 0.4100 0.4600 0.3700 0.4000 1,774,136 -0.10(-20.57%)
Jun 10, 2024 0.6055 0.7400 0.4862 0.5036 38,796,556 +0.08(+17.55%)
Jun 07, 2024 0.3400 0.4727 0.3400 0.4284 13,210,618 +0.06(+15.78%)
Jun 06, 2024 0.3142 0.3800 0.3101 0.3700 183,831 +0.03(+8.82%)
Jun 05, 2024 0.3500 0.3500 0.3200 0.3400 69,689 +0.01(+2.10%)
Jun 04, 2024 0.3499 0.3499 0.3301 0.3330 12,974 -0.02(-4.86%)
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.