We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Spectaire Holdings Inc | NASDAQ:SPEC | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.0125 | -2.15% | 0.57 | 0.57 | 0.5899 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.6098 | 0.56455 | 0.597 | 57,646 | 20:16:01 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.5825 | -0.0175 | -2.92% | 0.5715 | 0.6196 | 94,155 |
| 01 May 2024 | 0.60 | -0.005 | -0.83% | 0.5801 | 0.62 | 64,976 |
| 30 Apr 2024 | 0.605 | 0.013 | 2.20% | 0.57 | 0.6289 | 100,314 |
| 29 Apr 2024 | 0.592 | -0.057 | -8.78% | 0.59 | 0.65 | 103,323 |
| 26 Apr 2024 | 0.649 | 0.0791 | 13.88% | 0.541 | 0.67 | 415,845 |
| 25 Apr 2024 | 0.569899 | -0.0012 | -0.21% | 0.52 | 0.5901 | 217,574 |
| 24 Apr 2024 | 0.5711 | -0.0119 | -2.04% | 0.521 | 0.5879 | 223,403 |
| 23 Apr 2024 | 0.583 | 0.043 | 7.96% | 0.525 | 0.5987 | 204,015 |
| 22 Apr 2024 | 0.54 | -0.06 | -10.00% | 0.53 | 0.64 | 456,421 |
| 19 Apr 2024 | 0.60 | -0.02 | -3.23% | 0.54 | 0.6719 | 1,046,698 |
| 18 Apr 2024 | 0.62 | -0.1601 | -20.52% | 0.607 | 0.7346 | 2,176,385 |
| 17 Apr 2024 | 0.7801 | -0.0198 | -2.48% | 0.7517 | 2.1699 | 53,810,355 |
| 16 Apr 2024 | 0.7999 | -0.1271 | -13.71% | 0.790299 | 0.98 | 335,525 |
| 15 Apr 2024 | 0.927 | 0.1955 | 26.73% | 0.7601 | 0.989 | 1,933,475 |
| 12 Apr 2024 | 0.7315 | 0.0705 | 10.67% | 0.6201 | 0.7499 | 135,525 |
| 11 Apr 2024 | 0.661 | -0.0243 | -3.55% | 0.659 | 0.71 | 42,538 |
| 10 Apr 2024 | 0.6853 | 0.0153 | 2.28% | 0.6301 | 0.70 | 35,836 |
| 09 Apr 2024 | 0.67 | -0.024 | -3.46% | 0.647 | 0.70 | 23,698 |
| 08 Apr 2024 | 0.694 | 0.004 | 0.58% | 0.65 | 0.70 | 24,695 |
| 05 Apr 2024 | 0.69 | -0.01 | -1.43% | 0.661 | 0.7095 | 47,390 |
| 04 Apr 2024 | 0.70 | -0.001 | -0.14% | 0.682 | 0.74999 | 52,853 |
| 03 Apr 2024 | 0.701 | -0.0277 | -3.80% | 0.681 | 0.8399 | 175,562 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.58 | 0.67 | 0.541 | 0.6236365 | 155,723 | -0.01 | -1.72% |
| 1 Month | 0.6774 | 2.1699 | 0.52 | 0.7697578 | 3,070,880 | -0.1074 | -15.85% |
| 3 Months | 1.65 | 2.1699 | 0.52 | 0.7950688 | 1,128,421 | -1.08 | -65.45% |
| 6 Months | 2.50 | 3.56 | 0.52 | 1.66 | 1,072,435 | -1.93 | -77.20% |
| 1 Year | 5.01 | 8.04 | 0.52 | 1.70 | 1,038,385 | -4.44 | -88.62% |
| 3 Years | 5.01 | 8.04 | 0.52 | 1.70 | 1,038,385 | -4.44 | -88.62% |
| 5 Years | 5.01 | 8.04 | 0.52 | 1.70 | 1,038,385 | -4.44 | -88.62% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
