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

Purecycle Technologies Inc U (NQ: PCTTU )

7.470 UNCHANGED
Last Price Updated: 2:09 PM EDT, Apr 19, 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 19, 2024 7.470 0 +0.12(+1.63%)
Mar 22, 2024 7.350 0 +0.01(+0.14%)
Mar 21, 2024 7.340 7.340 7.340 7.340 106 -0.03(-0.41%)
Mar 20, 2024 7.370 7.370 7.370 7.370 302 +1.33(+22.02%)
Mar 18, 2024 6.040 0 -0.07(-1.15%)
Mar 06, 2024 6.110 0 -0.67(-9.88%)
Mar 05, 2024 7.030 7.030 6.780 6.780 501 -0.01(-0.15%)
Mar 01, 2024 6.790 10 -0.21(-3.00%)
Feb 29, 2024 6.790 7.000 6.790 7.000 400 +0.11(+1.60%)
Feb 20, 2024 6.890 2 -0.43(-5.87%)
Feb 16, 2024 7.320 7.320 7.320 7.320 214 +2.14(+41.31%)
Feb 09, 2024 5.180 157 -0.04(-0.77%)
Feb 06, 2024 5.220 50 +0.05(+0.97%)
Feb 05, 2024 4.700 5.170 4.700 5.170 777 +0.42(+8.84%)
Jan 30, 2024 4.750 3 -0.11(-2.26%)
Jan 26, 2024 4.860 0 +0.38(+8.48%)
Jan 23, 2024 4.480 0 +0.40(+9.80%)
Jan 22, 2024 4.520 4.520 4.080 4.080 208 +0.51(+14.29%)
Jan 17, 2024 3.570 0 +0.24(+7.21%)
Jan 16, 2024 3.330 3.330 3.330 3.330 247 +0.33(+11.00%)
Jan 11, 2024 3.000 1 -0.24(-7.41%)
Jan 10, 2024 3.240 3.240 3.240 3.240 264 -0.80(-19.80%)
Jan 08, 2024 4.040 0 -0.46(-10.22%)
Jan 05, 2024 4.500 4.500 4.500 4.500 158 -0.20(-4.26%)
Dec 27, 2023 4.700 20 -0.06(-1.26%)
Dec 26, 2023 5.240 5.240 4.760 4.760 525 -0.04(-0.83%)
Dec 22, 2023 5.100 5.100 4.800 4.800 867 -0.30(-5.88%)
Dec 21, 2023 5.240 5.240 5.100 5.100 573 +0.39(+8.28%)
Dec 20, 2023 4.300 4.710 4.300 4.710 479 +0.61(+14.88%)
Dec 19, 2023 4.100 4.100 4.100 4.100 402 +0.10(+2.50%)
Dec 18, 2023 6.240 6.240 4.000 4.000 1,531 -1.82(-31.27%)
Dec 08, 2023 5.820 10 +0.52(+9.81%)
Dec 05, 2023 5.300 0 +0.26(+5.16%)
Dec 01, 2023 5.040 50 +0.01(+0.20%)
Nov 17, 2023 5.030 0 -0.07(-1.37%)
Nov 15, 2023 5.100 100 +0.38(+8.05%)
Nov 13, 2023 4.720 1 -0.08(-1.67%)
Nov 10, 2023 4.800 4.800 4.800 4.800 206 -0.50(-9.43%)
Nov 07, 2023 5.300 464 -0.63(-10.62%)
Nov 01, 2023 5.930 51 -0.99(-14.31%)
Oct 25, 2023 6.920 0 +0.52(+8.12%)
Oct 23, 2023 6.400 0 +0.17(+2.73%)
Oct 18, 2023 6.230 0 -0.69(-9.97%)
Oct 17, 2023 6.920 6.920 6.920 6.920 101 -0.08(-1.14%)
Oct 12, 2023 7.000 5 -0.02(-0.28%)
Sep 28, 2023 7.020 0 -0.78(-10.00%)
Sep 19, 2023 7.800 0 +0.00(+0.00%)
Sep 18, 2023 7.800 7.800 7.800 7.800 350 +0.00(+0.00%)
Sep 15, 2023 8.130 8.220 7.800 7.800 1,902 +0.00(+0.00%)
Sep 14, 2023 8.200 8.200 7.800 7.800 351 -2.20(-22.00%)
Sep 07, 2023 10.00 0 -1.32(-11.66%)
Aug 23, 2023 11.32 0 +0.12(+1.07%)
Aug 22, 2023 12.55 12.55 11.18 11.20 766 -2.30(-17.04%)
Aug 17, 2023 13.50 100 +0.20(+1.50%)
Aug 16, 2023 13.65 13.65 13.30 13.30 302 -0.40(-2.92%)
Aug 08, 2023 13.70 100 +1.24(+9.95%)
Jul 28, 2023 12.46 0 -1.77(-12.44%)
Jul 18, 2023 14.23 0 +0.43(+3.12%)
Jul 12, 2023 13.80 0 +0.20(+1.47%)
Jul 10, 2023 13.60 0 +0.60(+4.62%)
Jul 05, 2023 13.00 0 -1.00(-7.14%)
Jul 03, 2023 14.00 14.00 14.00 14.00 400 +0.53(+3.93%)
Jun 30, 2023 13.49 13.50 13.39 13.47 922 +1.17(+9.51%)
Jun 29, 2023 12.80 12.80 12.30 12.30 2,810 +0.10(+0.82%)
Jun 28, 2023 12.35 12.35 12.00 12.20 737 +1.20(+10.91%)
Jun 27, 2023 11.00 11.00 11.00 11.00 245 -0.25(-2.22%)
Jun 26, 2023 11.33 11.40 11.25 11.25 956 -1.05(-8.54%)
Jun 22, 2023 12.30 0 -0.90(-6.82%)
Jun 21, 2023 11.00 15.20 11.00 13.20 4,651 +2.80(+26.92%)
Jun 08, 2023 10.40 56 -0.70(-6.31%)
Jun 06, 2023 11.10 1 +0.40(+3.74%)
Jun 05, 2023 10.32 11.68 10.32 10.70 5,320 +0.60(+5.94%)
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.