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

Spectaire Holdings, Inc. - Warrants (NQ: SPECW )

0.0340 UNCHANGED
Streaming Delayed Price Updated: 10:51 AM EDT, May 29, 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 (%)
Mar 28, 2024 0.0273 0.0274 0.0250 0.0250 8,869 -0.03(-50.00%)
Mar 27, 2024 0.0272 0.0500 0.0270 0.0500 19,431 +0.02(+70.07%)
Mar 22, 2024 0.0294 0 -0.01(-32.72%)
Mar 18, 2024 0.0437 45 -0.01(-11.72%)
Mar 11, 2024 0.0495 0 +0.01(+22.52%)
Mar 06, 2024 0.0404 0 +0.01(+14.45%)
Mar 05, 2024 0.0495 0.0495 0.0317 0.0353 1,700 -0.01(-28.97%)
Mar 01, 2024 0.0497 0 +0.01(+24.25%)
Feb 29, 2024 0.0476 0.0480 0.0320 0.0400 7,157 +0.00(+2.56%)
Feb 28, 2024 0.0390 0.0390 0.0390 0.0390 1,999 +0.00(+0.00%)
Feb 27, 2024 0.0386 0.0390 0.0386 0.0390 1,003 +0.01(+24.60%)
Feb 26, 2024 0.0386 0.0390 0.0310 0.0313 3,475 -0.01(-19.74%)
Feb 16, 2024 0.0390 0 +0.00(+10.48%)
Feb 15, 2024 0.0350 0.0353 0.0350 0.0353 660 -0.00(-9.49%)
Feb 14, 2024 0.0386 0.0390 0.0310 0.0390 7,047 +0.01(+25.00%)
Feb 13, 2024 0.0320 0.0320 0.0312 0.0312 553 -0.01(-20.00%)
Feb 07, 2024 0.0390 0 +0.00(+8.33%)
Feb 06, 2024 0.0330 0.0360 0.0330 0.0360 3,800 +0.00(+16.13%)
Feb 05, 2024 0.0310 0.0310 0.0310 0.0310 814 +0.00(+2.99%)
Feb 02, 2024 0.0300 0.0301 0.0300 0.0301 1,905 +0.00(+3.79%)
Feb 01, 2024 0.0330 0.0330 0.0290 0.0290 7,765 -0.00(-3.33%)
Jan 31, 2024 0.0292 0.0300 0.0292 0.0300 1,800 -0.01(-22.28%)
Jan 30, 2024 0.0291 0.0386 0.0291 0.0386 614 +0.01(+41.39%)
Jan 29, 2024 0.0303 0.0345 0.0271 0.0273 1,109 -0.01(-31.58%)
Jan 25, 2024 0.0399 0 +0.01(+46.69%)
Jan 24, 2024 0.0300 0.0350 0.0270 0.0272 8,510 -0.00(-9.33%)
Jan 23, 2024 0.0345 0.0345 0.0300 0.0300 2,292 +0.00(+20.00%)
Jan 22, 2024 0.0390 0.0390 0.0250 0.0250 8,137 -0.01(-35.90%)
Jan 18, 2024 0.0390 0 -0.01(-20.41%)
Jan 16, 2024 0.0490 0 +0.01(+32.43%)
Jan 12, 2024 0.0454 0.0454 0.0370 0.0370 10,238 -0.02(-31.48%)
Jan 11, 2024 0.0645 0.0690 0.0452 0.0540 358,432 +0.01(+20.00%)
Jan 10, 2024 0.0271 0.0500 0.0271 0.0450 9,109 -0.01(-24.75%)
Jan 09, 2024 0.0388 0.0598 0.0301 0.0598 2,917 +0.02(+49.50%)
Jan 08, 2024 0.0400 0.0500 0.0350 0.0400 432,749 +0.03(+300.00%)
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.