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

Purecycle Technologies Inc (NQ: PCT )

5.125 -0.245 (-4.56%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 23, 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 (%)
Dec 30, 2022 6.750 6.850 6.590 6.760 1,234,604 -0.09(-1.31%)
Dec 29, 2022 6.540 6.885 6.365 6.850 980,736 +0.44(+6.86%)
Dec 28, 2022 6.350 6.540 6.210 6.410 739,788 +0.07(+1.10%)
Dec 27, 2022 6.490 6.505 6.290 6.340 594,486 -0.15(-2.31%)
Dec 23, 2022 6.370 6.500 6.220 6.490 654,257 +0.11(+1.72%)
Dec 22, 2022 6.630 6.630 6.160 6.380 939,993 -0.23(-3.48%)
Dec 21, 2022 6.480 6.640 6.250 6.610 929,563 +0.15(+2.32%)
Dec 20, 2022 6.180 6.900 6.030 6.460 2,281,650 +0.39(+6.43%)
Dec 19, 2022 6.370 6.370 6.025 6.070 967,316 -0.29(-4.56%)
Dec 16, 2022 6.310 6.420 6.105 6.360 1,097,293 -0.04(-0.63%)
Dec 15, 2022 6.310 6.480 6.260 6.400 798,243 -0.01(-0.16%)
Dec 14, 2022 6.160 6.490 6.100 6.410 1,043,640 +0.21(+3.39%)
Dec 13, 2022 6.590 6.690 6.110 6.200 837,860 -0.16(-2.52%)
Dec 12, 2022 6.130 6.420 6.060 6.360 1,008,949 +0.20(+3.25%)
Dec 09, 2022 6.570 6.700 6.150 6.160 1,146,777 -0.48(-7.23%)
Dec 08, 2022 6.560 6.900 6.490 6.640 1,555,384 +0.44(+7.10%)
Dec 07, 2022 6.210 6.520 6.100 6.200 1,372,908 -0.11(-1.74%)
Dec 06, 2022 6.860 6.940 6.225 6.310 1,211,641 -0.55(-8.02%)
Dec 05, 2022 6.480 6.950 6.410 6.860 2,011,470 +0.35(+5.38%)
Dec 02, 2022 6.160 6.515 6.050 6.510 1,535,967 +0.33(+5.34%)
Dec 01, 2022 6.920 6.925 6.170 6.180 1,438,958 -0.76(-10.95%)
Nov 30, 2022 6.450 6.980 6.440 6.940 1,124,996 +0.59(+9.29%)
Nov 29, 2022 6.260 6.445 6.160 6.350 808,128 +0.10(+1.60%)
Nov 28, 2022 6.710 6.720 6.200 6.250 1,032,504 -0.63(-9.16%)
Nov 25, 2022 6.820 6.985 6.670 6.880 263,794 -0.02(-0.29%)
Nov 23, 2022 6.570 7.000 6.551 6.900 1,061,870 +0.37(+5.67%)
Nov 22, 2022 6.150 6.560 5.700 6.530 1,348,697 +0.44(+7.22%)
Nov 21, 2022 6.140 6.210 5.960 6.090 645,657 -0.17(-2.72%)
Nov 18, 2022 6.460 6.550 6.180 6.260 877,496 -0.05(-0.79%)
Nov 17, 2022 6.270 6.380 6.018 6.310 818,338 +0.02(+0.32%)
Nov 16, 2022 6.430 6.470 6.195 6.290 996,028 -0.26(-3.97%)
Nov 15, 2022 6.750 6.860 6.390 6.550 1,490,922 -0.07(-1.06%)
Nov 14, 2022 7.130 7.245 6.600 6.620 1,086,417 -0.62(-8.56%)
Nov 11, 2022 6.900 7.510 6.760 7.240 1,787,885 +0.40(+5.85%)
Nov 10, 2022 7.380 7.380 5.820 6.840 5,535,922 -0.34(-4.74%)
Nov 09, 2022 7.560 7.660 7.100 7.180 866,498 -0.52(-6.75%)
Nov 08, 2022 7.670 7.840 7.500 7.700 629,288 +0.06(+0.79%)
Nov 07, 2022 7.900 8.000 7.590 7.640 526,089 -0.24(-3.05%)
Nov 04, 2022 7.800 7.940 7.520 7.880 861,532 +0.25(+3.28%)
Nov 03, 2022 7.880 8.130 7.630 7.630 744,060 -0.42(-5.22%)
Nov 02, 2022 8.110 8.360 7.880 8.050 690,098 -0.05(-0.62%)
Nov 01, 2022 8.500 8.500 8.050 8.100 641,887 -0.17(-2.06%)
Oct 31, 2022 8.230 8.360 8.050 8.270 689,409 +0.03(+0.36%)
Oct 28, 2022 8.020 8.297 7.970 8.240 557,865 +0.11(+1.35%)
Oct 27, 2022 8.350 8.450 8.100 8.130 535,695 -0.16(-1.93%)
Oct 26, 2022 8.480 8.730 8.130 8.290 808,970 -0.15(-1.78%)
Oct 25, 2022 7.940 8.460 7.940 8.440 785,766 +0.51(+6.43%)
Oct 24, 2022 8.400 8.400 7.900 7.930 700,840 -0.47(-5.60%)
Oct 21, 2022 8.110 8.498 8.020 8.400 1,353,014 +0.61(+7.83%)
Oct 20, 2022 7.980 8.160 7.720 7.790 438,613 -0.18(-2.26%)
Oct 19, 2022 7.810 7.970 7.540 7.970 586,993 -0.01(-0.13%)
Oct 18, 2022 7.830 8.035 7.810 7.980 643,502 +0.39(+5.14%)
Oct 17, 2022 7.660 7.780 7.430 7.590 745,261 +0.22(+2.99%)
Oct 14, 2022 8.160 8.190 7.340 7.370 734,515 -0.69(-8.56%)
Oct 13, 2022 7.360 8.180 7.330 8.060 1,007,819 +0.41(+5.36%)
Oct 12, 2022 8.080 8.080 7.460 7.650 1,162,623 -0.43(-5.32%)
Oct 11, 2022 8.130 8.170 7.810 8.080 1,298,056 -0.16(-1.94%)
Oct 10, 2022 8.430 8.460 8.050 8.240 944,575 -0.32(-3.74%)
Oct 07, 2022 9.060 9.240 8.485 8.560 724,741 -0.59(-6.45%)
Oct 06, 2022 9.010 9.360 8.960 9.150 888,443 +0.13(+1.44%)
Oct 05, 2022 9.090 9.150 8.630 9.020 834,662 -0.23(-2.49%)
Oct 04, 2022 8.880 9.255 8.770 9.250 1,120,544 +0.53(+6.08%)
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.