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

Purecycle Technologies Inc (NQ: PCT )

5.340 -0.100 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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.