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

Purecycle Technologies Inc (NQ: PCT )

5.190 -0.120 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2022 5.390 5.950 1,159,884 +0.56(+10.39%)
Jan 28, 2022 5.200 5.440 4.940 5.390 931,965 +0.19(+3.65%)
Jan 27, 2022 5.760 5.880 5.090 5.200 1,310,601 -0.39(-6.98%)
Jan 26, 2022 6.040 6.120 5.495 5.590 998,998 -0.27(-4.61%)
Jan 25, 2022 6.100 6.330 5.710 5.860 1,381,692 -0.41(-6.54%)
Jan 24, 2022 6.010 6.280 5.530 6.270 1,955,869 +0.12(+1.95%)
Jan 21, 2022 6.740 6.900 6.100 6.150 1,221,563 -0.74(-10.74%)
Jan 20, 2022 7.320 7.745 6.890 6.890 1,450,798 -0.28(-3.91%)
Jan 19, 2022 7.310 7.500 7.010 7.170 865,101 -0.19(-2.58%)
Jan 18, 2022 7.800 7.800 7.310 7.360 680,307 -0.56(-7.07%)
Jan 14, 2022 7.920 0 -0.21(-2.58%)
Jan 13, 2022 8.830 8.860 8.070 8.130 808,160 -0.65(-7.40%)
Jan 12, 2022 8.740 9.060 8.540 8.780 380,558 +0.10(+1.15%)
Jan 11, 2022 8.670 9.160 8.390 8.680 720,564 +0.11(+1.28%)
Jan 10, 2022 8.500 8.620 8.010 8.570 903,387 -0.08(-0.92%)
Jan 07, 2022 8.860 9.220 8.600 8.650 672,300 -0.17(-1.93%)
Jan 06, 2022 9.100 9.400 8.640 8.820 1,112,012 -0.28(-3.08%)
Jan 05, 2022 10.04 10.04 8.990 9.100 679,023 -0.78(-7.89%)
Jan 04, 2022 10.08 10.25 9.730 9.880 483,827 -0.34(-3.33%)
Jan 03, 2022 9.880 10.35 9.550 10.22 760,298 +0.65(+6.79%)
Dec 31, 2021 9.570 9.760 9.250 9.570 620,459 -0.08(-0.83%)
Dec 30, 2021 9.020 10.22 9.020 9.650 1,003,605 +0.54(+5.93%)
Dec 29, 2021 9.120 9.360 8.940 9.110 846,615 -0.09(-0.98%)
Dec 28, 2021 9.530 9.880 8.940 9.200 1,096,556 -0.36(-3.77%)
Dec 27, 2021 10.10 10.15 9.380 9.560 573,934 -0.60(-5.91%)
Dec 23, 2021 9.650 10.21 9.500 10.16 726,969 +0.40(+4.10%)
Dec 22, 2021 9.180 9.760 9.170 9.760 990,234 +0.53(+5.74%)
Dec 21, 2021 8.910 9.450 8.711 9.230 1,188,969 +0.44(+5.01%)
Dec 20, 2021 9.280 9.530 8.780 8.790 1,518,800 -0.79(-8.25%)
Dec 17, 2021 9.960 10.12 9.200 9.580 4,139,783 -0.51(-5.05%)
Dec 16, 2021 10.56 11.14 9.970 10.09 1,638,323 -0.19(-1.85%)
Dec 15, 2021 10.01 10.39 9.640 10.28 1,114,066 +0.31(+3.11%)
Dec 14, 2021 10.25 10.50 9.900 9.970 788,821 -0.49(-4.68%)
Dec 13, 2021 11.26 11.43 10.45 10.46 652,885 -0.63(-5.68%)
Dec 10, 2021 11.40 11.77 11.02 11.09 678,534 -0.25(-2.20%)
Dec 09, 2021 11.50 11.67 11.20 11.34 494,489 -0.19(-1.65%)
Dec 08, 2021 11.62 11.65 11.11 11.53 708,335 +0.03(+0.26%)
Dec 07, 2021 10.91 11.70 10.90 11.50 702,578 +0.98(+9.32%)
Dec 06, 2021 10.69 10.75 9.880 10.52 989,334 -0.11(-1.03%)
Dec 03, 2021 11.37 11.50 10.27 10.63 1,361,401 -0.74(-6.51%)
Dec 02, 2021 11.90 12.09 11.23 11.37 953,217 -0.30(-2.57%)
Dec 01, 2021 12.28 12.92 11.66 11.67 1,270,125 -0.63(-5.12%)
Nov 30, 2021 12.40 12.49 11.37 12.30 2,607,821 -0.05(-0.40%)
Nov 29, 2021 12.24 12.92 12.05 12.35 729,503 +0.19(+1.56%)
Nov 26, 2021 11.90 12.30 11.66 12.16 373,249 -0.32(-2.56%)
Nov 24, 2021 12.33 12.64 12.16 12.48 511,481 +0.15(+1.22%)
Nov 23, 2021 13.61 13.68 12.20 12.33 939,490 -1.33(-9.74%)
Nov 22, 2021 12.95 14.45 12.93 13.66 2,216,498 +1.11(+8.84%)
Nov 19, 2021 12.61 12.75 12.10 12.55 941,513 -0.39(-3.01%)
Nov 18, 2021 13.21 13.17 12.92 12.94 1,314,630 -0.18(-1.37%)
Nov 17, 2021 12.94 14.19 12.51 13.12 2,426,124 +1.05(+8.70%)
Nov 16, 2021 11.05 12.69 11.04 12.07 2,191,002 +1.21(+11.14%)
Nov 15, 2021 9.580 11.08 9.550 10.86 1,990,313 +1.35(+14.20%)
Nov 12, 2021 9.950 9.960 9.300 9.510 1,441,033 -0.28(-2.86%)
Nov 11, 2021 9.750 10.20 8.775 9.790 6,128,284 -1.71(-14.87%)
Nov 10, 2021 12.12 11.50 798,307 -0.72(-5.89%)
Nov 09, 2021 12.98 12.98 12.11 12.22 769,938 -0.87(-6.65%)
Nov 08, 2021 12.97 13.35 12.91 13.09 582,224 +0.29(+2.27%)
Nov 05, 2021 12.99 13.48 12.76 12.80 633,858 -0.27(-2.07%)
Nov 04, 2021 13.48 13.54 12.78 13.07 439,815 -0.22(-1.66%)
Nov 03, 2021 13.21 14.11 12.96 13.29 802,393 +0.10(+0.76%)
Nov 02, 2021 13.74 13.74 12.92 13.19 735,758 -0.61(-4.42%)
Nov 01, 2021 13.52 14.04 13.66 13.80 793,434 +0.41(+3.06%)
Oct 29, 2021 13.54 13.39 342,736 -0.08(-0.59%)
Oct 28, 2021 13.06 13.52 13.47 577,085 +0.47(+3.62%)
Oct 27, 2021 13.51 13.63 12.72 13.00 605,836 -0.52(-3.85%)
Oct 26, 2021 14.74 13.42 13.52 856,874 -1.24(-8.40%)
Oct 25, 2021 14.54 14.93 14.22 14.76 428,882 +0.22(+1.51%)
Oct 22, 2021 14.86 14.99 14.29 14.54 434,901 -0.31(-2.09%)
Oct 21, 2021 13.94 14.95 13.85 14.85 556,389 +0.73(+5.17%)
Oct 20, 2021 13.80 14.29 13.13 14.12 673,753 +0.33(+2.39%)
Oct 19, 2021 13.94 13.99 13.55 13.79 308,640 +0.07(+0.51%)
Oct 18, 2021 13.91 14.12 13.53 13.72 250,968 -0.21(-1.51%)
Oct 15, 2021 14.00 14.16 13.65 13.93 764,612 +0.24(+1.75%)
Oct 14, 2021 14.41 14.41 13.46 13.69 356,556 -0.51(-3.59%)
Oct 13, 2021 14.40 14.48 13.59 14.20 471,795 -0.12(-0.84%)
Oct 12, 2021 14.37 14.67 13.95 14.32 522,215 -0.14(-0.97%)
Oct 11, 2021 14.04 14.94 13.59 14.46 744,606 +0.30(+2.12%)
Oct 08, 2021 13.94 14.24 13.67 14.16 681,571 +0.33(+2.39%)
Oct 07, 2021 12.93 13.97 12.71 13.83 1,008,653 +1.16(+9.16%)
Oct 06, 2021 11.99 12.81 11.99 12.67 691,221 +0.28(+2.26%)
Oct 05, 2021 12.09 12.55 12.01 12.39 596,823 +0.33(+2.74%)
Oct 04, 2021 12.88 12.95 11.50 12.06 913,260 -0.73(-5.71%)
Oct 01, 2021 13.38 13.62 12.71 12.79 923,290 -0.49(-3.69%)
Sep 30, 2021 13.95 14.23 12.93 13.28 858,166 -0.56(-4.05%)
Sep 29, 2021 14.11 14.25 13.40 13.84 756,077 -0.14(-1.00%)
Sep 28, 2021 14.52 14.59 13.66 13.98 553,741 -0.71(-4.83%)
Sep 27, 2021 14.27 14.96 14.10 14.69 770,502 +0.60(+4.26%)
Sep 24, 2021 14.25 14.60 13.75 14.09 832,615 -0.57(-3.89%)
Sep 23, 2021 13.77 14.77 13.65 14.66 1,282,727 +1.67(+12.86%)
Sep 22, 2021 12.98 13.39 12.72 12.99 491,883 +0.23(+1.80%)
Sep 21, 2021 12.92 13.04 12.68 12.76 861,224 +0.10(+0.79%)
Sep 20, 2021 12.40 13.23 12.25 12.66 793,382 -0.26(-2.01%)
Sep 17, 2021 13.28 13.40 12.61 12.92 1,797,425 -0.28(-2.12%)
Sep 16, 2021 12.82 13.40 12.38 13.20 1,011,198 +0.45(+3.53%)
Sep 15, 2021 12.92 13.08 12.30 12.75 951,675 -0.17(-1.32%)
Sep 14, 2021 12.84 13.35 12.46 12.92 695,501 +0.02(+0.16%)
Sep 13, 2021 12.58 14.31 12.35 12.90 1,301,001 +0.38(+3.04%)
Sep 10, 2021 13.23 13.53 12.46 12.52 566,277 -0.64(-4.86%)
Sep 09, 2021 13.19 13.51 12.95 13.16 670,936 -0.11(-0.83%)
Sep 08, 2021 14.05 14.37 13.23 13.27 503,581 -0.84(-5.95%)
Sep 07, 2021 14.40 15.33 14.07 14.11 672,512 -0.40(-2.76%)
Sep 03, 2021 15.04 15.16 14.34 14.51 467,973 -0.14(-0.96%)
Sep 02, 2021 15.84 15.92 14.25 14.65 1,082,626 -0.81(-5.24%)
Sep 01, 2021 14.59 15.54 14.56 15.46 1,300,448 +0.75(+5.10%)
Aug 31, 2021 14.30 14.83 13.90 14.71 945,402 +0.76(+5.45%)
Aug 30, 2021 15.01 15.12 13.88 13.95 768,001 -0.90(-6.06%)
Aug 27, 2021 13.43 15.20 13.43 14.85 1,732,745 +1.37(+10.16%)
Aug 26, 2021 13.69 13.92 13.14 13.48 830,913 +0.51(+3.93%)
Aug 25, 2021 12.13 13.56 11.79 12.97 1,352,505 +0.83(+6.84%)
Aug 24, 2021 12.39 12.60 11.92 12.14 791,804 -0.35(-2.80%)
Aug 23, 2021 12.00 12.55 11.92 12.49 780,025 +0.51(+4.26%)
Aug 20, 2021 10.87 12.21 10.86 11.98 1,343,391 +1.08(+9.91%)
Aug 19, 2021 11.66 11.92 10.85 10.90 1,654,095 -0.74(-6.36%)
Aug 18, 2021 12.64 13.02 11.51 11.64 2,275,675 -0.97(-7.69%)
Aug 17, 2021 13.17 13.27 12.42 12.61 1,206,135 -0.64(-4.83%)
Aug 16, 2021 14.31 14.39 13.00 13.25 1,224,571 -1.17(-8.11%)
Aug 13, 2021 16.38 16.79 14.34 14.42 1,310,144 -1.52(-9.54%)
Aug 12, 2021 15.75 17.13 15.40 15.94 2,207,367 +1.68(+11.78%)
Aug 11, 2021 16.05 16.05 14.05 14.26 1,586,496 -1.57(-9.92%)
Aug 10, 2021 16.68 16.80 15.34 15.83 521,521 -0.75(-4.52%)
Aug 09, 2021 16.00 16.79 15.80 16.58 428,631 +0.51(+3.17%)
Aug 06, 2021 15.95 16.78 15.70 16.07 746,278 +0.26(+1.64%)
Aug 05, 2021 14.59 16.07 14.26 15.81 801,555 +1.32(+9.11%)
Aug 04, 2021 14.62 14.89 14.02 14.49 479,340 -0.30(-2.03%)
Aug 03, 2021 14.40 15.19 13.88 14.79 821,073 +0.31(+2.14%)
Aug 02, 2021 14.77 15.06 14.09 14.48 688,533 -0.33(-2.23%)
Jul 30, 2021 15.82 16.07 14.13 14.81 872,107 -0.92(-5.85%)
Jul 29, 2021 16.23 16.23 15.23 15.73 622,013 -0.38(-2.36%)
Jul 28, 2021 15.02 16.51 15.02 16.11 769,189 +1.09(+7.26%)
Jul 27, 2021 15.59 15.93 14.25 15.02 668,139 -0.47(-3.03%)
Jul 26, 2021 15.09 15.72 14.60 15.49 591,190 +0.46(+3.06%)
Jul 23, 2021 15.87 15.94 14.65 15.03 737,799 -0.68(-4.33%)
Jul 22, 2021 16.78 16.78 15.55 15.71 840,888 -1.03(-6.15%)
Jul 21, 2021 17.00 17.43 16.68 16.74 474,086 -0.06(-0.36%)
Jul 20, 2021 16.39 16.81 15.85 16.80 631,963 +0.38(+2.31%)
Jul 19, 2021 15.00 16.87 14.91 16.42 1,325,909 +0.58(+3.66%)
Jul 16, 2021 16.74 16.95 15.82 15.84 646,750 -0.66(-4.00%)
Jul 15, 2021 17.16 17.92 16.14 16.50 1,027,279 -0.65(-3.79%)
Jul 14, 2021 19.20 19.75 16.47 17.15 1,348,728 -1.86(-9.78%)
Jul 13, 2021 19.04 20.44 18.28 19.01 956,855 -0.30(-1.55%)
Jul 12, 2021 20.01 20.24 18.53 19.31 568,257 -0.91(-4.50%)
Jul 09, 2021 19.78 20.75 19.50 20.22 588,445 +0.88(+4.55%)
Jul 08, 2021 18.95 19.48 18.49 19.34 1,090,715 +0.01(+0.05%)
Jul 07, 2021 19.86 20.19 18.27 19.33 959,845 -0.53(-2.67%)
Jul 06, 2021 22.75 22.78 19.71 19.86 1,614,328 -2.82(-12.43%)
Jul 02, 2021 24.49 24.79 22.12 22.68 711,701 -1.80(-7.35%)
Jul 01, 2021 23.76 24.70 23.02 24.48 1,118,917 +0.83(+3.51%)
Jun 30, 2021 23.05 23.66 22.64 23.65 860,057 +0.91(+4.00%)
Jun 29, 2021 23.74 23.99 22.50 22.74 915,568 -0.77(-3.28%)
Jun 28, 2021 23.25 24.53 22.87 23.51 1,103,756 -0.67(-2.77%)
Jun 25, 2021 25.64 26.15 23.88 24.18 5,031,673 -1.39(-5.44%)
Jun 24, 2021 25.59 27.92 24.12 25.57 1,544,667 +0.43(+1.71%)
Jun 23, 2021 23.59 25.89 23.20 25.14 1,386,772 +1.85(+7.94%)
Jun 22, 2021 22.55 23.43 21.31 23.29 1,756,116 +0.62(+2.73%)
Jun 21, 2021 22.35 22.87 21.54 22.67 2,035,386 +0.27(+1.21%)
Jun 18, 2021 22.00 22.80 21.51 22.40 6,978,244 -0.01(-0.04%)
Jun 17, 2021 20.20 22.89 20.20 22.41 2,828,319 +1.86(+9.05%)
Jun 16, 2021 19.18 21.37 19.17 20.55 2,545,093 +1.52(+7.99%)
Jun 15, 2021 18.63 19.33 17.85 19.03 1,562,770 +0.42(+2.26%)
Jun 14, 2021 20.00 20.56 18.56 18.61 977,776 -1.04(-5.29%)
Jun 11, 2021 18.94 19.87 18.64 19.65 896,554 +0.55(+2.88%)
Jun 10, 2021 20.29 20.52 18.80 19.10 1,336,822 -0.69(-3.49%)
Jun 09, 2021 22.33 22.69 19.63 19.79 1,458,881 -2.68(-11.93%)
Jun 08, 2021 21.14 22.51 21.07 22.47 1,750,030 +1.54(+7.36%)
Jun 07, 2021 20.57 23.39 20.13 20.93 2,505,161 +0.86(+4.29%)
Jun 04, 2021 19.22 21.32 18.65 20.07 2,011,584 +1.13(+5.97%)
Jun 03, 2021 19.10 20.36 18.50 18.94 1,931,296 -0.75(-3.81%)
Jun 02, 2021 18.00 20.13 18.00 19.69 2,191,969 +2.08(+11.81%)
Jun 01, 2021 17.06 17.99 16.97 17.61 1,147,302 +0.19(+1.09%)
May 28, 2021 17.66 17.81 16.93 17.42 507,069 -0.04(-0.23%)
May 27, 2021 17.40 18.28 16.69 17.46 1,033,219 +0.63(+3.74%)
May 26, 2021 16.14 17.64 16.01 16.83 801,584 +0.82(+5.12%)
May 25, 2021 16.25 16.60 15.59 16.01 798,835 -0.41(-2.50%)
May 24, 2021 18.10 18.44 16.15 16.42 1,157,566 -1.32(-7.44%)
May 21, 2021 15.76 17.91 15.56 17.74 1,274,713 +1.89(+11.92%)
May 20, 2021 15.25 15.89 14.71 15.85 1,273,705 +1.17(+7.97%)
May 19, 2021 13.22 15.46 12.50 14.68 1,803,802 +1.29(+9.63%)
May 18, 2021 13.59 14.08 13.14 13.39 1,633,672 -0.47(-3.39%)
May 17, 2021 12.68 14.32 11.29 13.86 2,486,616 +1.43(+11.50%)
May 14, 2021 11.05 12.77 10.70 12.43 2,673,512 +1.61(+14.88%)
May 13, 2021 12.86 12.89 10.06 10.82 3,076,101 -1.77(-14.06%)
May 12, 2021 13.02 13.57 12.26 12.59 1,193,333 -0.86(-6.39%)
May 11, 2021 12.24 13.60 11.43 13.45 3,722,677 +0.82(+6.49%)
May 10, 2021 15.25 15.44 12.35 12.63 2,052,287 -2.55(-16.80%)
May 07, 2021 14.42 16.18 13.97 15.18 3,195,404 +0.35(+2.36%)
May 06, 2021 19.21 19.42 13.55 14.83 10,999,318 -9.76(-39.69%)
May 05, 2021 26.11 26.11 24.49 24.59 644,456 -1.42(-5.46%)
May 04, 2021 25.85 26.27 24.76 26.01 720,993 -0.19(-0.73%)
May 03, 2021 26.00 27.45 25.72 26.20 672,950 +0.38(+1.47%)
Apr 30, 2021 26.50 26.63 25.28 25.82 621,300 -0.72(-2.71%)
Apr 29, 2021 27.25 27.63 26.24 26.54 510,732 -0.64(-2.35%)
Apr 28, 2021 26.99 28.25 26.67 27.18 529,915 -0.16(-0.59%)
Apr 27, 2021 27.39 28.25 25.25 27.34 925,924 +0.00(+0.00%)
Apr 26, 2021 26.63 27.94 26.28 27.34 667,723 +0.91(+3.44%)
Apr 23, 2021 25.62 27.65 25.62 26.43 656,800 +0.55(+2.13%)
Apr 22, 2021 24.60 26.86 24.20 25.88 787,507 +1.28(+5.20%)
Apr 21, 2021 23.76 25.75 22.88 24.60 1,189,346 +1.45(+6.26%)
Apr 20, 2021 24.01 24.50 22.43 23.15 1,019,094 -0.44(-1.87%)
Apr 19, 2021 25.90 26.34 23.05 23.59 1,123,156 -2.39(-9.20%)
Apr 16, 2021 28.26 28.86 25.88 25.98 697,400 -2.17(-7.71%)
Apr 15, 2021 29.16 29.74 27.60 28.15 593,265 -0.87(-3.00%)
Apr 14, 2021 28.77 29.79 28.77 29.02 712,114 +0.45(+1.58%)
Apr 13, 2021 28.25 28.97 27.56 28.57 701,040 +0.58(+2.07%)
Apr 12, 2021 28.74 28.74 27.52 27.99 721,539 +0.17(+0.61%)
Apr 09, 2021 27.49 28.55 27.10 27.82 618,500 +0.72(+2.66%)
Apr 08, 2021 26.59 27.80 26.36 27.10 925,908 +0.87(+3.32%)
Apr 07, 2021 25.71 27.67 25.71 26.23 967,313 +0.56(+2.18%)
Apr 06, 2021 25.72 26.17 24.80 25.67 1,217,358 -0.06(-0.23%)
Apr 05, 2021 25.90 26.20 24.30 25.73 528,292 +0.50(+1.98%)
Apr 01, 2021 26.38 27.28 23.78 25.23 1,482,300 -0.27(-1.06%)
Mar 31, 2021 23.96 26.50 23.76 25.50 1,226,570 +1.88(+7.96%)
Mar 30, 2021 25.00 25.49 22.87 23.62 1,271,347 -1.35(-5.41%)
Mar 29, 2021 27.50 28.37 24.65 24.97 706,193 -2.79(-10.05%)
Mar 26, 2021 29.47 30.05 26.43 27.76 934,000 -1.53(-5.22%)
Mar 25, 2021 31.31 31.91 26.90 29.29 1,314,985 -2.78(-8.67%)
Mar 24, 2021 33.37 33.90 30.16 32.07 708,277 -0.58(-1.78%)
Mar 23, 2021 31.49 33.98 29.37 32.65 1,579,636 +0.44(+1.37%)
Mar 22, 2021 33.08 34.92 28.90 32.21 3,155,831 -0.11(-0.34%)
Mar 19, 2021 31.00 33.99 31.00 32.32 1,792,500 -0.37(-1.13%)
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.