Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Decarbonization Plus Acquisition III Cl A (NQ: DCRC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 29, 2021 11.08 12.40 12.21 5,455,618 +1.23(+11.20%)
Oct 28, 2021 11.18 11.47 10.70 10.98 4,075,487 +0.38(+3.58%)
Oct 27, 2021 10.69 10.69 10.40 10.60 750,312 -0.13(-1.21%)
Oct 26, 2021 10.68 10.73 1,842,549 +0.30(+2.88%)
Oct 25, 2021 10.30 10.55 10.30 10.43 993,983 +0.18(+1.76%)
Oct 22, 2021 10.25 10.15 10.25 2,902,183 +0.06(+0.59%)
Oct 21, 2021 10.05 10.24 10.03 10.19 1,156,828 +0.14(+1.39%)
Oct 20, 2021 10.11 10.12 10.01 10.05 541,422 -0.04(-0.40%)
Oct 19, 2021 10.11 10.13 10.05 10.09 502,843 +0.01(+0.10%)
Oct 18, 2021 10.09 10.16 10.06 10.08 603,051 +0.01(+0.10%)
Oct 15, 2021 10.13 10.23 10.04 10.07 943,073 -0.02(-0.20%)
Oct 14, 2021 10.11 10.14 10.05 10.09 487,001 +0.02(+0.20%)
Oct 13, 2021 10.00 10.14 9.980 10.07 571,448 +0.08(+0.80%)
Oct 12, 2021 10.05 10.07 9.980 9.990 1,000,336 -0.05(-0.50%)
Oct 11, 2021 10.05 10.09 10.00 10.04 629,045 +0.02(+0.20%)
Oct 08, 2021 10.27 10.29 10.00 10.02 1,523,537 -0.19(-1.86%)
Oct 07, 2021 10.30 10.30 10.20 10.21 504,493 -0.02(-0.20%)
Oct 06, 2021 10.20 10.37 10.16 10.23 545,880 +0.02(+0.20%)
Oct 05, 2021 10.30 10.31 10.19 10.21 793,228 -0.01(-0.10%)
Oct 04, 2021 10.45 10.54 10.20 10.22 3,265,536 +0.11(+1.09%)
Oct 01, 2021 10.11 10.19 10.09 10.11 804,032 +0.06(+0.60%)
Sep 30, 2021 10.05 10.07 10.00 10.05 456,448 +0.05(+0.50%)
Sep 29, 2021 10.01 10.04 9.970 10.00 427,867 -0.04(-0.40%)
Sep 28, 2021 10.07 10.10 10.00 10.04 908,441 -0.07(-0.69%)
Sep 27, 2021 10.17 10.26 10.06 10.11 816,602 -0.03(-0.30%)
Sep 24, 2021 10.10 10.36 10.06 10.14 1,525,817 +0.08(+0.80%)
Sep 23, 2021 10.00 10.14 9.980 10.06 1,216,121 +0.07(+0.70%)
Sep 22, 2021 10.04 10.04 9.980 9.990 253,069 -0.02(-0.20%)
Sep 21, 2021 9.970 10.07 9.960 10.01 420,056 +0.06(+0.60%)
Sep 20, 2021 9.980 9.982 9.945 9.950 246,456 -0.05(-0.50%)
Sep 17, 2021 10.00 10.00 9.970 10.00 249,300 +0.01(+0.10%)
Sep 16, 2021 9.980 10.10 9.960 9.990 1,285,315 +0.03(+0.30%)
Sep 15, 2021 10.01 10.01 9.960 9.960 108,586 +0.00(+0.00%)
Sep 14, 2021 10.00 10.00 9.950 9.960 107,562 -0.02(-0.20%)
Sep 13, 2021 10.00 10.00 9.970 9.980 104,442 -0.01(-0.10%)
Sep 10, 2021 10.01 10.02 9.980 9.990 137,416 -0.02(-0.20%)
Sep 09, 2021 9.990 10.02 9.970 10.01 155,166 +0.02(+0.20%)
Sep 08, 2021 10.05 10.06 9.970 9.990 182,674 +0.01(+0.05%)
Sep 07, 2021 9.930 10.00 9.910 9.985 677,193 +0.06(+0.66%)
Sep 03, 2021 9.930 9.930 9.910 9.920 64,702 +0.02(+0.20%)
Sep 02, 2021 9.930 9.930 9.850 9.900 203,496 +0.02(+0.20%)
Sep 01, 2021 9.900 9.930 9.860 9.880 230,912 -0.04(-0.40%)
Aug 31, 2021 9.930 9.945 9.910 9.920 160,796 +0.00(+0.00%)
Aug 30, 2021 9.900 9.930 9.870 9.920 118,578 +0.02(+0.20%)
Aug 27, 2021 9.930 9.930 9.860 9.900 141,446 +0.02(+0.20%)
Aug 26, 2021 9.870 9.900 9.830 9.880 288,675 +0.04(+0.41%)
Aug 25, 2021 9.850 9.850 9.828 9.840 84,748 -0.02(-0.20%)
Aug 24, 2021 9.820 9.860 9.820 9.860 302,190 +0.02(+0.20%)
Aug 23, 2021 9.840 9.840 9.820 9.840 179,944 +0.01(+0.10%)
Aug 20, 2021 9.850 9.850 9.820 9.830 228,328 +0.00(+0.00%)
Aug 19, 2021 9.830 9.880 9.818 9.830 278,893 +0.01(+0.10%)
Aug 18, 2021 9.890 9.890 9.820 9.820 302,720 -0.02(-0.20%)
Aug 17, 2021 9.820 9.860 9.820 9.840 592,884 -0.03(-0.30%)
Aug 16, 2021 9.860 9.880 9.850 9.870 245,852 +0.00(+0.00%)
Aug 13, 2021 9.900 9.900 9.850 9.870 151,242 -0.02(-0.20%)
Aug 12, 2021 9.880 9.950 9.880 9.890 207,408 -0.02(-0.20%)
Aug 11, 2021 9.970 10.00 9.890 9.910 262,427 -0.02(-0.20%)
Aug 10, 2021 9.930 9.930 9.885 9.930 160,674 +0.05(+0.51%)
Aug 09, 2021 9.890 9.910 9.850 9.880 293,485 -0.01(-0.10%)
Aug 06, 2021 9.890 9.890 9.850 9.890 204,901 +0.03(+0.30%)
Aug 05, 2021 9.880 9.885 9.850 9.860 173,331 -0.01(-0.10%)
Aug 04, 2021 9.870 9.880 9.850 9.870 525,785 +0.00(+0.00%)
Aug 03, 2021 9.890 9.930 9.850 9.870 368,145 +0.00(+0.00%)
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.