Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

SPECW Spectaire Holdings Inc

0.047599

0.00 (0.00%)

Pre Market

Last Updated: 20:00:00

Delayed by 15 minutes

SPECW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.047599	0.00	0.00%	0.047599	0.047599	0.047599	0
Jul 17 2024	0.047599	0.00	0.00%	0.047599	0.047599	0.047599	0
Jul 16 2024	0.047599	-0.007	-12.82%	0.047599	0.047599	0.047599	300
Jul 15 2024	0.0546	0.0146	36.50%	0.04	0.0551	0.04	14,416
Jul 12 2024	0.04	-0.0001	-0.25%	0.04	0.049	0.04	21,242
Jul 11 2024	0.0401	-0.0039	-8.86%	0.04	0.0401	0.04	3,088
Jul 10 2024	0.044	0.00	0.00%	0.043899	0.044	0.042	1,431
Jul 09 2024	0.044	0.00	0.00%	0.044	0.044	0.044	237
Jul 08 2024	0.044	0.004	10.00%	0.044	0.044	0.044	147
Jul 05 2024	0.04	0.0045	12.68%	0.04	0.04	0.04	10,151
Jul 03 2024	0.0355	0.00	0.00%	0.0355	0.0355	0.0355	0
Jul 02 2024	0.0355	0.00	0.00%	0.0355	0.0355	0.0355	452
Jul 01 2024	0.0355	0.00	0.00%	0.0355	0.0355	0.0355	0
Jun 28 2024	0.0355	-0.0145	-29.00%	0.05	0.0517	0.03	56,600
Jun 27 2024	0.05	0.0095	23.46%	0.041	0.0531	0.041	52,610
Jun 26 2024	0.0405	0.014	52.83%	0.0406	0.041	0.0243	10,431
Jun 25 2024	0.0265	0.00	0.00%	0.03	0.03	0.0265	35
Jun 24 2024	0.0265	-0.006	-18.46%	0.0265	0.0265	0.0265	400
Jun 21 2024	0.0325	-0.0015	-4.41%	0.0395	0.0406	0.023	118,486
Jun 20 2024	0.034	0.00	0.00%	0.034	0.034	0.034	577
Jun 18 2024	0.034	0.0203	148.18%	0.0137	0.034	0.0137	1,488
Jun 17 2024	0.0137	-0.0025	-15.43%	0.0163	0.0163	0.0137	19,422
Jun 14 2024	0.0162	0.00	0.00%	0.0162	0.0162	0.0162	0
Jun 13 2024	0.0162	0.00	0.00%	0.0162	0.0162	0.0162	0
Jun 12 2024	0.0162	0.00	0.00%	0.0162	0.0162	0.0162	0
Jun 11 2024	0.0162	-0.004	-19.80%	0.0202	0.0202	0.0162	7,628
Jun 10 2024	0.0202	-0.0135	-40.06%	0.0362	0.0362	0.0201	12,520
Jun 07 2024	0.0337	0.00	0.00%	0.0337	0.0337	0.0337	0
Jun 06 2024	0.0337	-0.0003	-0.88%	0.0334	0.034	0.0334	38,915
Jun 05 2024	0.034	0.00	0.00%	0.0252	0.034	0.0252	1
Jun 04 2024	0.034	0.00	0.00%	0.034	0.034	0.034	0
Jun 03 2024	0.034	0.00	0.00%	0.034	0.034	0.034	0
May 31 2024	0.034	0.00	0.00%	0.0338	0.034	0.0338	34
May 30 2024	0.034	0.00	0.00%	0.034	0.034	0.034	0
May 29 2024	0.034	-0.0016	-4.49%	0.0251	0.034	0.0251	111
May 28 2024	0.0356	0.00	0.00%	0.034	0.0356	0.034	115
May 24 2024	0.0356	0.0056	18.67%	0.037	0.037	0.03	6,475
May 23 2024	0.03	0.00	0.00%	0.03	0.03	0.03	0
May 22 2024	0.03	0.005	20.00%	0.0297	0.03	0.0297	2,000
May 21 2024	0.025	-0.025	-50.00%	0.05	0.059	0.025	8,097
May 20 2024	0.05	0.02	66.67%	0.048	0.0587	0.0278	38,420
May 17 2024	0.03	0.00	0.00%	0.03	0.03	0.03	0
May 16 2024	0.03	-0.0049	-14.04%	0.035	0.065	0.03	68,954
May 15 2024	0.0349	-0.0042	-10.74%	0.0353	0.0353	0.03	2,387
May 14 2024	0.0391	-0.0066	-14.44%	0.0454	0.0454	0.0391	1,475
May 13 2024	0.0457	-0.0043	-8.60%	0.0458	0.0461	0.0457	2,122
May 10 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
May 09 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
May 08 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
May 07 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
May 06 2024	0.05	-0.025	-33.33%	0.0505	0.0505	0.05	971
May 03 2024	0.075	0.00	0.00%	0.075	0.075	0.075	0
May 02 2024	0.075	0.00	0.00%	0.075	0.075	0.075	0
May 01 2024	0.075	0.00	0.00%	0.075	0.075	0.075	0
Apr 30 2024	0.075	0.00	0.00%	0.075	0.075	0.075	0
Apr 29 2024	0.075	0.00	0.00%	0.075	0.075	0.075	0
Apr 26 2024	0.075	0.00	0.00%	0.075	0.075	0.075	0
Apr 25 2024	0.075	0.00	0.00%	0.075	0.075	0.075	0
Apr 24 2024	0.075	0.00	0.00%	0.075	0.075	0.075	0
Apr 23 2024	0.075	0.0007	0.94%	0.0743	0.075	0.0743	500
Apr 22 2024	0.0743	0.00	0.00%	0.0404	0.0743	0.0404	4

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