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

Purecycle Technologies Inc (NQ: PCT )

5.450 +0.330 (+6.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 28, 2023 6.330 6.530 6.180 6.380 1,348,926 +0.06(+0.95%)
Feb 27, 2023 6.280 6.420 6.130 6.320 1,593,801 +0.08(+1.28%)
Feb 24, 2023 6.310 6.320 6.110 6.240 1,515,008 -0.11(-1.73%)
Feb 23, 2023 7.080 7.110 6.300 6.350 2,381,507 -0.67(-9.54%)
Feb 22, 2023 6.930 7.090 6.800 7.020 960,793 +0.14(+2.03%)
Feb 21, 2023 7.000 7.050 6.735 6.880 1,095,462 -0.20(-2.82%)
Feb 17, 2023 7.040 7.170 6.860 7.080 843,702 -0.02(-0.28%)
Feb 16, 2023 7.120 7.460 6.650 7.100 1,988,022 -0.20(-2.74%)
Feb 15, 2023 7.550 7.620 7.160 7.300 1,971,293 -0.29(-3.82%)
Feb 14, 2023 7.660 7.940 7.400 7.590 1,248,431 -0.11(-1.43%)
Feb 13, 2023 8.240 8.240 7.670 7.700 650,784 -0.28(-3.51%)
Feb 10, 2023 7.710 7.990 7.620 7.980 1,185,556 +0.10(+1.27%)
Feb 09, 2023 8.150 8.270 7.780 7.880 2,346,726 -0.17(-2.11%)
Feb 08, 2023 8.260 8.430 8.050 8.050 555,268 -0.19(-2.31%)
Feb 07, 2023 8.280 8.366 8.010 8.240 634,208 -0.04(-0.48%)
Feb 06, 2023 8.525 8.555 8.070 8.280 950,168 -0.11(-1.31%)
Feb 03, 2023 8.600 8.900 8.380 8.390 805,706 -0.45(-5.09%)
Feb 02, 2023 8.460 9.570 8.460 8.840 2,667,532 +0.52(+6.25%)
Feb 01, 2023 8.350 8.480 8.040 8.320 1,108,675 -0.06(-0.72%)
Jan 31, 2023 8.310 8.435 8.180 8.380 1,373,600 +0.14(+1.70%)
Jan 30, 2023 8.100 8.460 8.050 8.240 1,049,113 -0.02(-0.24%)
Jan 27, 2023 8.250 8.515 8.030 8.260 974,024 +0.06(+0.73%)
Jan 26, 2023 8.470 8.580 8.040 8.200 957,253 -0.18(-2.15%)
Jan 25, 2023 8.520 8.550 7.980 8.380 1,404,041 -0.30(-3.46%)
Jan 24, 2023 9.340 9.380 8.580 8.680 1,617,306 -0.68(-7.26%)
Jan 23, 2023 9.150 10.04 9.150 9.360 1,968,051 +0.06(+0.65%)
Jan 20, 2023 8.700 9.360 8.460 9.300 1,594,298 +0.77(+9.03%)
Jan 19, 2023 8.500 8.840 8.330 8.530 1,051,162 -0.09(-1.04%)
Jan 18, 2023 8.770 9.130 8.460 8.620 2,204,112 -0.02(-0.17%)
Jan 17, 2023 7.660 8.940 7.530 8.635 2,386,292 +0.97(+12.73%)
Jan 13, 2023 7.670 7.830 7.290 7.660 999,050 -0.08(-1.03%)
Jan 12, 2023 7.330 7.765 7.030 7.740 1,244,949 +0.47(+6.46%)
Jan 11, 2023 6.890 7.350 6.670 7.270 1,431,679 +0.39(+5.67%)
Jan 10, 2023 6.700 6.890 6.550 6.880 721,061 +0.23(+3.46%)
Jan 09, 2023 6.900 6.920 6.580 6.650 935,450 -0.12(-1.77%)
Jan 06, 2023 6.520 6.840 6.240 6.770 1,117,078 +0.31(+4.80%)
Jan 05, 2023 6.550 6.590 6.230 6.460 923,423 -0.07(-1.07%)
Jan 04, 2023 6.370 6.700 6.155 6.530 1,487,805 +0.23(+3.65%)
Jan 03, 2023 6.860 6.890 6.110 6.300 1,294,341 -0.46(-6.80%)
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%)
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.