Italia markets open in 4 hours 5 minutes

Spectaire Holdings Inc. (SPEC)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,6000+0,0730 (+13,85%)
Alla chiusura: 04:00PM EDT
0,5300 -0,07 (-11,67%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20240,51500,67900,48100,60000,60004.025.400
24 giu 20240,42200,54000,41500,52700,52703.390.300
21 giu 20240,69500,75100,48300,49000,490065.412.300
20 giu 20240,33800,34500,32800,34000,34009.765.700
18 giu 20240,37800,37800,31800,33200,3320340.100
17 giu 20240,39000,39800,35200,39000,3900333.700
14 giu 20240,47600,47600,36600,43000,4300281.400
13 giu 20240,45700,54400,44000,49100,4910470.100
12 giu 20240,40000,48000,38000,46900,46901.006.200
11 giu 20240,41100,46000,37000,40000,40001.775.000
10 giu 20240,60600,74000,48600,50400,504038.820.900
07 giu 20240,34000,47300,34000,42800,428013.210.600
06 giu 20240,31400,38000,31000,37000,3700183.800
05 giu 20240,35000,35000,32000,34000,340069.700
04 giu 20240,35000,35000,33000,33300,333013.000
03 giu 20240,36200,37300,33200,35000,350077.400
31 mag 20240,34500,38400,34500,35100,351041.400
30 mag 20240,36500,39000,36000,36600,366075.600
29 mag 20240,35000,39900,32300,37000,3700205.500
28 mag 20240,30900,38000,29500,37000,3700342.700
24 mag 20240,35900,36400,28000,29000,2900373.500
23 mag 20240,37000,37500,35000,36400,364047.000
22 mag 20240,38000,38900,36000,36900,3690198.600
21 mag 20240,44100,44900,35000,35700,3570206.800
20 mag 20240,48200,49000,43200,43300,4330120.400
17 mag 20240,53000,53000,45100,47300,4730120.600
16 mag 20240,53200,57600,50200,53500,535090.900
15 mag 20240,54500,55900,53100,55600,556051.700
14 mag 20240,55000,58600,53000,54000,5400101.400
13 mag 20240,55800,59000,55000,56000,560093.700
10 mag 20240,53100,55800,53000,53100,531039.400
09 mag 20240,56000,57100,54000,54000,540065.900
08 mag 20240,56800,59900,56000,57600,576057.200
07 mag 20240,59100,60000,55900,57100,571062.100
06 mag 20240,58000,60000,58000,58000,580089.600
03 mag 20240,59700,61000,56500,57900,579071.700
02 mag 20240,60000,62000,57200,58300,583094.000
01 mag 20240,60000,62000,58000,60000,600068.000
30 apr 20240,60900,62900,57000,60500,6050100.600
29 apr 20240,63000,65000,59000,59200,5920104.000
26 apr 20240,58000,67000,54100,64900,6490412.200
25 apr 20240,57000,59000,52000,57000,5700218.300
24 apr 20240,52900,58800,52100,57100,5710223.700
23 apr 20240,52500,59900,52500,58300,5830205.200
22 apr 20240,62000,64000,53000,54000,5400459.100
19 apr 20240,56800,67200,54000,60000,60001.036.200
18 apr 20240,68800,73500,60700,62000,62002.194.700
17 apr 20240,87702,17000,75200,78000,780054.224.900
16 apr 20240,98000,98000,79000,80000,8000338.600
15 apr 20240,77000,99000,76000,92700,92701.707.400
12 apr 20240,63500,75000,62000,73200,7320135.500
11 apr 20240,68500,71000,66100,66100,661042.500
10 apr 20240,64700,70000,63000,68500,685035.800
09 apr 20240,70000,70000,64700,67000,670023.700
08 apr 20240,69400,70000,65000,69400,694025.200
05 apr 20240,67700,71000,66100,69000,690047.400
04 apr 20240,72000,75000,68200,70000,700052.900
03 apr 20240,72000,84000,68100,70100,7010175.600
02 apr 20240,68000,72900,65000,72900,729076.400
01 apr 20240,72600,72600,65300,70500,705068.300
28 mar 20240,81000,88100,61800,71300,7130161.000
27 mar 20240,90000,92000,80600,83600,836030.500
26 mar 20240,97000,97000,84900,90000,900064.000
25 mar 20241,00001,00000,90100,95400,954099.900
22 mar 20241,03001,04300,97101,00001,000050.100
21 mar 20241,04001,10000,98001,00001,0000194.400
20 mar 20241,06001,06000,95201,00001,0000133.100
19 mar 20241,09601,40001,04001,07001,0700604.700
18 mar 20241,06001,08001,02001,04001,040017.000
15 mar 20241,04001,04000,98000,98000,980015.800
14 mar 20241,12001,12501,02001,02001,020020.600
13 mar 20241,10001,17001,00001,10001,1000101.300
12 mar 20241,20001,23001,08001,09001,090060.200
11 mar 20241,24001,28001,11001,24001,2400230.300
08 mar 20241,25001,33001,21001,31001,3100598.800
07 mar 20241,19001,23401,19001,21001,210011.100
06 mar 20241,22001,28001,15001,20001,200064.000
05 mar 20241,24001,30001,20001,24001,240027.400
04 mar 20241,30001,30001,15001,27001,270049.300
01 mar 20241,37001,40001,25001,31001,310095.000
29 feb 20241,50001,54001,33001,37001,3700344.000
28 feb 20241,42001,46001,34001,38001,380049.000
27 feb 20241,41001,45001,35001,36001,360026.000
26 feb 20241,41201,45601,36001,43001,430019.900
23 feb 20241,37001,43001,37001,41001,410020.700
22 feb 20241,46001,46001,43001,43001,43007.100
21 feb 20241,50001,56001,39001,41001,410041.500
20 feb 20241,62001,63501,55001,55001,550053.900
16 feb 20241,67001,75001,47601,62001,6200146.900
15 feb 20241,75001,79001,66001,67001,670096.300
14 feb 20241,63001,75001,60501,74001,740075.800
13 feb 20241,60001,74301,59001,59001,5900121.000
12 feb 20241,69601,71001,62001,65001,650017.500
09 feb 20241,70001,75001,62001,72001,720015.300
08 feb 20241,61001,68001,60001,66001,660027.100
07 feb 20241,70001,70001,61001,65001,650014.300
06 feb 20241,59001,70001,59001,70001,700030.800
05 feb 20241,67001,67001,58001,63001,630025.600
02 feb 20241,71001,72001,60001,66001,6600101.700
01 feb 20241,68001,75001,57001,75001,7500102.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...