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

Purecycle Technologies Inc (NQ: PCT )

5.205 +0.065 (+1.26%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 17, 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 (%)
Aug 31, 2022 9.160 9.270 8.980 9.130 482,126 +0.02(+0.22%)
Aug 30, 2022 9.320 9.340 8.910 9.110 474,363 -0.01(-0.11%)
Aug 29, 2022 8.970 9.250 8.950 9.120 393,284 +0.04(+0.44%)
Aug 26, 2022 9.670 9.670 9.035 9.080 436,628 -0.58(-6.00%)
Aug 25, 2022 9.710 9.730 9.470 9.660 509,569 +0.12(+1.26%)
Aug 24, 2022 9.240 9.740 9.220 9.540 705,456 +0.30(+3.25%)
Aug 23, 2022 8.850 9.300 8.850 9.240 641,160 +0.44(+5.00%)
Aug 22, 2022 8.700 8.820 8.435 8.800 918,214 -0.09(-1.01%)
Aug 19, 2022 9.490 9.530 8.870 8.890 1,007,259 -0.81(-8.35%)
Aug 18, 2022 9.830 10.13 9.480 9.700 794,850 -0.05(-0.51%)
Aug 17, 2022 10.50 10.67 9.685 9.750 1,741,708 -0.95(-8.88%)
Aug 16, 2022 10.60 10.79 10.50 10.70 1,913,807 -0.03(-0.28%)
Aug 15, 2022 10.63 10.95 10.52 10.73 1,431,379 +0.10(+0.94%)
Aug 12, 2022 10.00 10.72 9.300 10.63 3,297,900 +1.18(+12.49%)
Aug 11, 2022 9.320 9.740 9.240 9.450 1,367,827 +0.18(+1.94%)
Aug 10, 2022 8.990 9.340 8.740 9.270 1,200,977 +0.48(+5.46%)
Aug 09, 2022 8.720 8.980 8.260 8.790 1,366,165 -0.05(-0.57%)
Aug 08, 2022 9.130 9.310 8.670 8.840 1,255,836 -0.03(-0.34%)
Aug 05, 2022 8.590 8.920 8.450 8.870 899,649 +0.26(+3.02%)
Aug 04, 2022 8.490 8.660 8.280 8.610 724,589 +0.17(+2.01%)
Aug 03, 2022 8.040 8.450 7.830 8.440 806,968 +0.40(+4.98%)
Aug 02, 2022 7.410 8.270 7.350 8.040 1,071,403 +0.52(+6.91%)
Aug 01, 2022 7.600 7.600 7.202 7.520 568,511 -0.06(-0.79%)
Jul 29, 2022 7.420 7.620 7.400 7.580 518,251 +0.16(+2.16%)
Jul 28, 2022 7.580 7.790 7.385 7.420 681,272 -0.04(-0.54%)
Jul 27, 2022 7.250 7.530 7.060 7.460 908,187 +0.29(+4.04%)
Jul 26, 2022 6.820 7.180 6.720 7.170 848,680 +0.26(+3.76%)
Jul 25, 2022 6.790 6.930 6.660 6.910 761,491 +0.14(+2.07%)
Jul 22, 2022 7.300 7.300 6.745 6.770 825,008 -0.44(-6.10%)
Jul 21, 2022 7.430 7.460 7.072 7.210 727,896 -0.27(-3.61%)
Jul 20, 2022 7.320 7.530 7.210 7.480 1,196,042 +0.20(+2.73%)
Jul 19, 2022 6.870 7.340 6.829 7.281 1,001,862 +0.54(+8.03%)
Jul 18, 2022 7.000 7.160 6.725 6.740 997,864 -0.15(-2.18%)
Jul 15, 2022 7.100 7.110 6.690 6.890 971,263 -0.11(-1.57%)
Jul 14, 2022 6.580 7.010 6.410 7.000 963,972 +0.31(+4.63%)
Jul 13, 2022 6.470 6.750 6.340 6.690 669,232 +0.04(+0.60%)
Jul 12, 2022 6.670 6.690 6.320 6.650 1,400,779 -0.01(-0.15%)
Jul 11, 2022 7.000 7.080 6.640 6.660 720,773 -0.40(-5.67%)
Jul 08, 2022 7.150 7.270 6.950 7.060 990,118 -0.14(-1.94%)
Jul 07, 2022 7.030 7.301 6.944 7.200 740,597 +0.21(+3.00%)
Jul 06, 2022 7.300 7.450 6.820 6.990 973,947 -0.30(-4.12%)
Jul 05, 2022 6.980 7.300 6.610 7.290 1,437,505 +0.28(+3.99%)
Jul 01, 2022 7.060 7.230 6.670 7.010 2,022,586 -0.41(-5.53%)
Jun 30, 2022 6.780 7.490 6.750 7.420 1,303,050 +0.49(+7.07%)
Jun 29, 2022 7.580 7.580 6.760 6.930 1,463,936 -0.60(-7.97%)
Jun 28, 2022 7.650 8.060 7.445 7.530 891,440 -0.11(-1.44%)
Jun 27, 2022 8.040 8.110 7.510 7.640 1,272,768 -0.43(-5.33%)
Jun 24, 2022 8.290 8.465 7.970 8.070 6,492,884 -0.15(-1.82%)
Jun 23, 2022 8.460 8.645 8.095 8.220 857,731 -0.27(-3.18%)
Jun 22, 2022 8.180 8.625 8.140 8.490 1,269,276 +0.06(+0.71%)
Jun 21, 2022 8.500 8.950 8.395 8.430 1,499,559 -0.05(-0.59%)
Jun 17, 2022 8.320 8.600 8.140 8.480 3,158,081 +0.42(+5.21%)
Jun 16, 2022 7.810 8.210 7.730 8.060 1,593,263 -0.16(-1.95%)
Jun 15, 2022 8.080 8.520 8.020 8.220 1,732,960 +0.32(+4.05%)
Jun 14, 2022 8.440 8.440 7.850 7.900 1,186,634 -0.43(-5.16%)
Jun 13, 2022 8.520 8.850 8.100 8.330 1,264,342 -0.58(-6.51%)
Jun 10, 2022 8.900 9.090 8.640 8.910 738,932 -0.06(-0.67%)
Jun 09, 2022 9.180 9.310 8.920 8.970 689,906 -0.39(-4.17%)
Jun 08, 2022 9.280 9.870 9.068 9.360 582,400 -0.01(-0.11%)
Jun 07, 2022 8.960 9.400 8.650 9.370 1,205,565 +0.36(+4.00%)
Jun 06, 2022 9.930 10.00 8.840 9.010 1,683,707 -0.62(-6.44%)
Jun 03, 2022 9.540 9.870 9.270 9.630 965,026 -0.03(-0.31%)
Jun 02, 2022 8.700 9.990 8.700 9.660 1,891,892 +1.00(+11.55%)
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.