Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spectaire Holdings Inc (NQ: SPEC )

0.4983 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 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 (%)
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%)
Jun 03, 2024 0.3621 0.3732 0.3320 0.3500 76,373 -0.00(-0.28%)
May 31, 2024 0.3450 0.3837 0.3450 0.3510 41,449 -0.02(-4.10%)
May 30, 2024 0.3650 0.3900 0.3601 0.3660 75,588 -0.00(-1.11%)
May 29, 2024 0.3500 0.3988 0.3230 0.3701 205,522 +0.00(+0.03%)
May 28, 2024 0.3090 0.3800 0.2950 0.3700 338,933 +0.08(+27.59%)
May 24, 2024 0.3590 0.3640 0.2800 0.2900 380,954 -0.07(-20.33%)
May 23, 2024 0.3700 0.3749 0.3501 0.3640 46,975 -0.00(-1.22%)
May 22, 2024 0.3800 0.3888 0.3600 0.3685 197,442 +0.01(+3.37%)
May 21, 2024 0.4412 0.4490 0.3501 0.3565 204,348 -0.08(-17.57%)
May 20, 2024 0.4821 0.4900 0.4320 0.4325 120,387 -0.04(-8.58%)
May 17, 2024 0.5300 0.5300 0.4511 0.4731 129,243 -0.06(-11.59%)
May 16, 2024 0.5315 0.5758 0.5020 0.5351 90,922 -0.02(-3.72%)
May 15, 2024 0.5400 0.5586 0.5310 0.5558 51,737 +0.02(+2.87%)
May 14, 2024 0.5500 0.5864 0.5300 0.5403 101,354 -0.02(-3.52%)
May 13, 2024 0.5579 0.5900 0.5501 0.5600 92,597 +0.03(+5.46%)
May 10, 2024 0.5310 0.5575 0.5300 0.5310 39,449 -0.01(-1.67%)
May 09, 2024 0.5600 0.5710 0.5400 0.5400 62,706 -0.04(-6.25%)
May 08, 2024 0.5680 0.5993 0.5600 0.5760 56,978 +0.01(+0.88%)
May 07, 2024 0.5907 0.5996 0.5588 0.5710 62,091 -0.01(-1.55%)
May 06, 2024 0.5800 0.6000 0.5800 0.5800 89,553 +0.00(+0.10%)
May 03, 2024 0.5970 0.6098 0.5646 0.5794 71,715 -0.00(-0.53%)
May 02, 2024 0.6000 0.6196 0.5715 0.5825 94,226 -0.02(-2.92%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.