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

Purecycle Technologies Inc (NQ: PCT )

4.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 29, 2022 7.760 8.200 7.629 7.800 811,082 -0.05(-0.64%)
Apr 28, 2022 7.940 8.060 7.520 7.850 1,256,888 -0.05(-0.63%)
Apr 27, 2022 8.320 8.510 7.710 7.900 996,026 -0.33(-4.01%)
Apr 26, 2022 8.380 8.530 8.080 8.230 785,784 -0.20(-2.37%)
Apr 25, 2022 7.920 8.500 7.850 8.430 893,152 +0.39(+4.85%)
Apr 22, 2022 8.540 8.680 7.870 8.040 860,194 -0.53(-6.18%)
Apr 21, 2022 8.870 9.050 8.350 8.570 672,133 -0.10(-1.15%)
Apr 20, 2022 8.960 9.100 8.410 8.670 812,580 -0.34(-3.77%)
Apr 19, 2022 8.820 9.090 8.580 9.010 787,487 +0.19(+2.15%)
Apr 18, 2022 8.540 9.010 8.362 8.820 827,853 +0.28(+3.28%)
Apr 14, 2022 8.340 8.650 8.270 8.540 802,717 +0.22(+2.64%)
Apr 13, 2022 8.040 8.390 7.800 8.320 675,659 +0.32(+4.00%)
Apr 12, 2022 7.750 8.400 7.660 8.000 916,729 +0.40(+5.26%)
Apr 11, 2022 7.180 7.850 7.160 7.600 831,521 +0.24(+3.26%)
Apr 08, 2022 7.980 8.140 7.330 7.360 850,340 -0.67(-8.34%)
Apr 07, 2022 8.080 8.240 7.720 8.030 737,366 -0.06(-0.74%)
Apr 06, 2022 8.310 8.340 7.860 8.090 605,920 -0.21(-2.53%)
Apr 05, 2022 8.710 8.780 8.170 8.300 806,162 -0.49(-5.57%)
Apr 04, 2022 8.050 8.840 8.030 8.790 1,642,632 +0.79(+9.87%)
Apr 01, 2022 7.960 8.200 7.870 8.000 1,319,624 +0.00(+0.00%)
Mar 31, 2022 8.260 8.285 7.970 8.000 899,544 -0.36(-4.31%)
Mar 30, 2022 8.440 8.845 8.230 8.360 829,079 -0.25(-2.90%)
Mar 29, 2022 7.550 8.680 7.550 8.610 1,421,753 +1.12(+14.95%)
Mar 28, 2022 7.580 7.830 7.360 7.490 865,267 -0.09(-1.19%)
Mar 25, 2022 8.040 8.040 7.440 7.580 1,118,984 -0.42(-5.25%)
Mar 24, 2022 7.730 8.090 7.340 8.000 1,914,076 +0.28(+3.63%)
Mar 23, 2022 8.730 8.730 7.610 7.720 2,152,650 -0.86(-10.02%)
Mar 22, 2022 8.690 9.330 8.480 8.580 6,064,019 -0.15(-1.72%)
Mar 21, 2022 9.560 9.750 8.580 8.730 932,800 -0.70(-7.42%)
Mar 18, 2022 10.00 10.17 9.350 9.430 1,291,497 -0.62(-6.17%)
Mar 17, 2022 9.900 10.39 9.660 10.05 2,208,730 +0.19(+1.93%)
Mar 16, 2022 9.030 9.865 8.990 9.860 1,467,036 +1.03(+11.66%)
Mar 15, 2022 8.440 8.840 8.190 8.830 866,937 +0.42(+4.99%)
Mar 14, 2022 9.210 9.395 8.330 8.410 1,681,940 -0.78(-8.49%)
Mar 11, 2022 9.730 10.17 9.070 9.190 1,240,178 -0.42(-4.37%)
Mar 10, 2022 8.280 9.650 8.060 9.610 1,263,093 +1.14(+13.46%)
Mar 09, 2022 8.140 8.880 7.927 8.470 2,032,062 +0.71(+9.15%)
Mar 08, 2022 7.150 8.100 7.010 7.760 1,519,519 +0.61(+8.53%)
Mar 07, 2022 6.900 7.390 6.895 7.150 1,144,554 +0.25(+3.62%)
Mar 04, 2022 7.090 7.270 6.740 6.900 566,834 -0.24(-3.36%)
Mar 03, 2022 7.180 7.250 6.830 7.140 731,192 +0.07(+0.99%)
Mar 02, 2022 7.360 7.390 6.920 7.070 1,503,741 -0.17(-2.35%)
Mar 01, 2022 6.890 7.400 6.540 7.240 1,252,985 +0.28(+4.02%)
Feb 28, 2022 6.240 7.110 6.240 6.960 1,848,706 +0.70(+11.18%)
Feb 25, 2022 6.190 6.310 5.895 6.260 633,630 +0.22(+3.64%)
Feb 24, 2022 5.250 6.070 5.230 6.040 1,194,507 +0.53(+9.62%)
Feb 23, 2022 5.910 5.980 5.440 5.510 1,169,019 -0.38(-6.45%)
Feb 22, 2022 6.120 6.190 5.780 5.890 1,045,352 -0.15(-2.48%)
Feb 18, 2022 6.040 0 -0.14(-2.27%)
Feb 17, 2022 5.730 6.340 5.730 6.180 1,356,019 +0.22(+3.69%)
Feb 16, 2022 6.110 6.140 5.770 5.960 618,623 -0.16(-2.61%)
Feb 15, 2022 5.590 6.150 5.500 6.120 713,651 +0.71(+13.12%)
Feb 14, 2022 5.330 5.680 5.330 5.410 530,751 +0.02(+0.37%)
Feb 11, 2022 5.710 5.960 5.340 5.390 1,065,795 -0.33(-5.77%)
Feb 10, 2022 5.800 6.230 5.640 5.720 1,063,923 -0.20(-3.38%)
Feb 09, 2022 5.820 5.920 5.480 5.920 1,137,960 +0.34(+6.09%)
Feb 08, 2022 5.660 5.710 5.450 5.580 1,079,634 -0.13(-2.28%)
Feb 07, 2022 5.850 6.330 5.670 5.710 878,246 -0.12(-2.06%)
Feb 04, 2022 5.360 5.920 5.320 5.830 879,425 +0.47(+8.77%)
Feb 03, 2022 5.710 5.320 5.360 1,008,161 -0.56(-9.46%)
Feb 02, 2022 6.190 6.265 5.610 5.920 1,294,801 -0.23(-3.74%)
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.