Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Spectaire Holdings Inc (SPEC)
Spectaire Holdings Inc (SPEC) Historical

SPEC Spectaire Holdings Inc

0.4512

-0.0518 (-10.30%)

Jun 28 2024 - Closed

Delayed by 15 minutes

SPEC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.503	0.00	0.00%	0.503	0.503	0.503	0
Jun 27 2024	0.503	-0.0143	-2.76%	0.475	0.51	0.475	229,708
Jun 26 2024	0.5173	-0.0827	-13.78%	0.5136	0.5438	0.44	924,986
Jun 25 2024	0.60	0.073	13.85%	0.515	0.679	0.481	5,466,488
Jun 24 2024	0.527	0.037	7.55%	0.4217	0.54	0.4145	3,331,112
Jun 21 2024	0.49	0.15	44.12%	0.6952	0.7508	0.4828	65,051,922
Jun 20 2024	0.34	0.008	2.41%	0.338	0.345	0.3276	6,750,949
Jun 18 2024	0.332	-0.058	-14.87%	0.3783	0.3783	0.318	339,864
Jun 17 2024	0.39	-0.0399	-9.28%	0.39	0.398	0.3521	323,472
Jun 14 2024	0.4299	-0.0612	-12.46%	0.4764	0.4764	0.366	270,639
Jun 13 2024	0.4911	0.0223	4.76%	0.4565	0.544	0.44	468,771
Jun 12 2024	0.4688	0.0688	17.20%	0.3996	0.48	0.3801	1,004,004
Jun 11 2024	0.40	-0.1036	-20.57%	0.4112	0.459999	0.37	1,766,379
Jun 10 2024	0.5036	0.07515	17.54%	0.6055	0.74	0.4862	38,742,606
Jun 07 2024	0.428449	0.05845	15.80%	0.3651	0.4727	0.34	12,620,870
Jun 06 2024	0.37	0.03	8.82%	0.3142	0.38	0.3101	180,831
Jun 05 2024	0.34	0.007	2.10%	0.3499	0.35	0.32	68,928
Jun 04 2024	0.333	-0.017	-4.86%	0.3451	0.3499	0.3301	12,974
Jun 03 2024	0.35	-0.001	-0.28%	0.3621	0.373193	0.332	76,373
May 31 2024	0.351	-0.015	-4.10%	0.345	0.383715	0.345	41,449
May 30 2024	0.366	-0.0041	-1.11%	0.3701	0.39	0.36011	74,480
May 29 2024	0.3701	0.0001	0.03%	0.35	0.3988	0.323	205,522
May 28 2024	0.37	0.08	27.59%	0.309	0.38	0.295	326,221
May 24 2024	0.29	-0.074	-20.33%	0.359	0.364	0.28	374,214
May 23 2024	0.364	-0.0045	-1.22%	0.3699	0.3749	0.3501	46,793
May 22 2024	0.3685	0.012	3.37%	0.38	0.40	0.36	184,040
May 21 2024	0.3565	-0.076	-17.57%	0.4412	0.449	0.3501	204,264
May 20 2024	0.4325	-0.0406	-8.58%	0.4821	0.49	0.432001	120,383
May 17 2024	0.4731	-0.062	-11.59%	0.53	0.53	0.47	120,535
May 16 2024	0.5351	-0.0207	-3.72%	0.5315	0.5758	0.502	90,904
May 15 2024	0.5558	0.0155	2.87%	0.54	0.558589	0.531	51,717
May 14 2024	0.5403	-0.0197	-3.52%	0.55	0.5864	0.53	101,354
May 13 2024	0.56	0.029	5.46%	0.5579	0.59	0.5501	92,597
May 10 2024	0.531	-0.009	-1.67%	0.531	0.5575	0.53	39,032
May 09 2024	0.54	-0.036	-6.25%	0.56	0.571	0.54	62,706
May 08 2024	0.576	0.005	0.88%	0.568	0.5993	0.56	56,976
May 07 2024	0.571	-0.009	-1.55%	0.5907	0.5996	0.5588	61,891
May 06 2024	0.58	0.0006	0.10%	0.58	0.6036	0.58	89,553
May 03 2024	0.5794	-0.0031	-0.53%	0.597	0.6098	0.56455	71,715
May 02 2024	0.5825	-0.0175	-2.92%	0.60	0.6196	0.5715	94,155
May 01 2024	0.60	-0.005	-0.83%	0.60	0.62	0.5801	64,976
Apr 30 2024	0.605	0.013	2.20%	0.609	0.6289	0.57	100,314
Apr 29 2024	0.592	-0.057	-8.78%	0.6301	0.65	0.59	103,323
Apr 26 2024	0.649	0.0791	13.88%	0.58	0.67	0.541	415,845
Apr 25 2024	0.569899	-0.0012	-0.21%	0.5696	0.5901	0.52	217,574
Apr 24 2024	0.5711	-0.0119	-2.04%	0.5288	0.5879	0.521	223,403
Apr 23 2024	0.583	0.043	7.96%	0.525	0.5987	0.525	204,015
Apr 22 2024	0.54	-0.06	-10.00%	0.62	0.64	0.53	456,421
Apr 19 2024	0.60	-0.02	-3.23%	0.5682	0.6719	0.54	1,046,698
Apr 18 2024	0.62	-0.1601	-20.52%	0.6877	0.7346	0.607	2,176,385
Apr 17 2024	0.7801	-0.0198	-2.48%	0.8771	2.1699	0.7517	53,810,355
Apr 16 2024	0.7999	-0.1271	-13.71%	0.98	0.98	0.790299	335,525
Apr 15 2024	0.927	0.1955	26.73%	0.77	0.989	0.7601	1,933,475
Apr 12 2024	0.7315	0.0705	10.67%	0.65	0.7499	0.6201	135,525
Apr 11 2024	0.661	-0.0243	-3.55%	0.659	0.71	0.659	42,538
Apr 10 2024	0.6853	0.0153	2.28%	0.647	0.70	0.6301	35,836
Apr 09 2024	0.67	-0.024	-3.46%	0.70	0.70	0.647	23,698
Apr 08 2024	0.694	0.004	0.58%	0.6937	0.70	0.65	24,695
Apr 05 2024	0.69	-0.01	-1.43%	0.6774	0.7095	0.661	47,390
Apr 04 2024	0.70	-0.001	-0.14%	0.72	0.74999	0.682	52,853
Apr 03 2024	0.701	-0.0277	-3.80%	0.72	0.8399	0.681	175,562
Apr 02 2024	0.7287	0.0237	3.36%	0.696	0.7287	0.65	76,429
Apr 01 2024	0.705	-0.0079	-1.11%	0.726	0.726	0.6528	68,282

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions