U.S. markets close in 27 minutes

Spectaire Holdings Inc. (SPEC)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
0.5446+0.1200 (+28.26%)
A partir del 03:32PM EDT. Mercado abierto.
Periodo de tiempo:
10 jun 2023 - 10 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 jun 20240.61000.73360.48620.54460.544637,535,411
07 jun 20240.34000.47300.34000.42800.428012,448,800
06 jun 20240.31400.38000.31000.37000.3700183,800
05 jun 20240.35000.35000.32000.34000.340069,700
04 jun 20240.35000.35000.33000.33300.333013,000
03 jun 20240.36200.37300.33200.35000.350077,400
31 may 20240.34500.38400.34500.35100.351041,400
30 may 20240.36500.39000.36000.36600.366075,600
29 may 20240.35000.39900.32300.37000.3700205,500
28 may 20240.30900.38000.29500.37000.3700342,700
24 may 20240.35900.36400.28000.29000.2900373,500
23 may 20240.37000.37500.35000.36400.364047,000
22 may 20240.38000.38900.36000.36900.3690198,600
21 may 20240.44100.44900.35000.35700.3570206,800
20 may 20240.48200.49000.43200.43300.4330120,400
17 may 20240.53000.53000.45100.47300.4730120,600
16 may 20240.53200.57600.50200.53500.535090,900
15 may 20240.54500.55900.53100.55600.556051,700
14 may 20240.55000.58600.53000.54000.5400101,400
13 may 20240.55800.59000.55000.56000.560093,700
10 may 20240.53100.55800.53000.53100.531039,400
09 may 20240.56000.57100.54000.54000.540065,900
08 may 20240.56800.59900.56000.57600.576057,200
07 may 20240.59100.60000.55900.57100.571062,100
06 may 20240.58000.60000.58000.58000.580089,600
03 may 20240.59700.61000.56500.57900.579071,700
02 may 20240.60000.62000.57200.58300.583094,000
01 may 20240.60000.62000.58000.60000.600068,000
30 abr 20240.60900.62900.57000.60500.6050100,600
29 abr 20240.63000.65000.59000.59200.5920104,000
26 abr 20240.58000.67000.54100.64900.6490412,200
25 abr 20240.57000.59000.52000.57000.5700218,300
24 abr 20240.52900.58800.52100.57100.5710223,700
23 abr 20240.52500.59900.52500.58300.5830205,200
22 abr 20240.62000.64000.53000.54000.5400459,100
19 abr 20240.56800.67200.54000.60000.60001,036,200
18 abr 20240.68800.73500.60700.62000.62002,194,700
17 abr 20240.87702.17000.75200.78000.780054,224,900
16 abr 20240.98000.98000.79000.80000.8000338,600
15 abr 20240.77000.99000.76000.92700.92701,707,400
12 abr 20240.63500.75000.62000.73200.7320135,500
11 abr 20240.68500.71000.66100.66100.661042,500
10 abr 20240.64700.70000.63000.68500.685035,800
09 abr 20240.70000.70000.64700.67000.670023,700
08 abr 20240.69400.70000.65000.69400.694025,200
05 abr 20240.67700.71000.66100.69000.690047,400
04 abr 20240.72000.75000.68200.70000.700052,900
03 abr 20240.72000.84000.68100.70100.7010175,600
02 abr 20240.68000.72900.65000.72900.729076,400
01 abr 20240.72600.72600.65300.70500.705068,300
28 mar 20240.81000.88100.61800.71300.7130161,000
27 mar 20240.90000.92000.80600.83600.836030,500
26 mar 20240.97000.97000.84900.90000.900064,000
25 mar 20241.00001.00000.90100.95400.954099,900
22 mar 20241.03001.04300.97101.00001.000050,100
21 mar 20241.04001.10000.98001.00001.0000194,400
20 mar 20241.06001.06000.95201.00001.0000133,100
19 mar 20241.09601.40001.04001.07001.0700604,700
18 mar 20241.06001.08001.02001.04001.040017,000
15 mar 20241.04001.04000.98000.98000.980015,800
14 mar 20241.12001.12501.02001.02001.020020,600
13 mar 20241.10001.17001.00001.10001.1000101,300
12 mar 20241.20001.23001.08001.09001.090060,200
11 mar 20241.24001.28001.11001.24001.2400230,300
08 mar 20241.25001.33001.21001.31001.3100598,800
07 mar 20241.19001.23401.19001.21001.210011,100
06 mar 20241.22001.28001.15001.20001.200064,000
05 mar 20241.24001.30001.20001.24001.240027,400
04 mar 20241.30001.30001.15001.27001.270049,300
01 mar 20241.37001.40001.25001.31001.310095,000
29 feb 20241.50001.54001.33001.37001.3700344,000
28 feb 20241.42001.46001.34001.38001.380049,000
27 feb 20241.41001.45001.35001.36001.360026,000
26 feb 20241.41201.45601.36001.43001.430019,900
23 feb 20241.37001.43001.37001.41001.410020,700
22 feb 20241.46001.46001.43001.43001.43007,100
21 feb 20241.50001.56001.39001.41001.410041,500
20 feb 20241.62001.63501.55001.55001.550053,900
16 feb 20241.67001.75001.47601.62001.6200146,900
15 feb 20241.75001.79001.66001.67001.670096,300
14 feb 20241.63001.75001.60501.74001.740075,800
13 feb 20241.60001.74301.59001.59001.5900121,000
12 feb 20241.69601.71001.62001.65001.650017,500
09 feb 20241.70001.75001.62001.72001.720015,300
08 feb 20241.61001.68001.60001.66001.660027,100
07 feb 20241.70001.70001.61001.65001.650014,300
06 feb 20241.59001.70001.59001.70001.700030,800
05 feb 20241.67001.67001.58001.63001.630025,600
02 feb 20241.71001.72001.60001.66001.6600101,700
01 feb 20241.68001.75001.57001.75001.7500102,900
31 ene 20241.60001.80001.60001.73001.7300215,300
30 ene 20241.67001.67601.53301.58001.580052,300
29 ene 20241.92001.92001.65901.66001.660084,600
26 ene 20242.00002.00001.82301.85001.850070,100
25 ene 20242.12002.16501.96002.04002.0400391,700
24 ene 20241.99002.12001.94002.06002.060023,100
23 ene 20242.03002.08001.91002.03002.030070,500
22 ene 20241.94002.19601.86802.14002.1400199,500
19 ene 20242.07002.07001.79001.95001.950095,200
18 ene 20242.14002.20002.01002.10002.1000111,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...