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

Decarbonization Plus Acquisition Cl A (NQ: DCRB )

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 (%)
Feb 26, 2021 11.95 12.35 11.20 11.77 1,313,600 -0.02(-0.17%)
Feb 25, 2021 12.55 12.80 11.62 11.79 1,206,237 -0.75(-5.98%)
Feb 24, 2021 12.87 13.25 12.40 12.54 857,002 -0.26(-2.03%)
Feb 23, 2021 13.21 13.51 10.55 12.80 1,815,010 -1.26(-8.96%)
Feb 22, 2021 14.92 14.94 14.02 14.06 1,055,337 -0.84(-5.64%)
Feb 19, 2021 15.01 15.28 14.78 14.90 1,325,500 +0.03(+0.20%)
Feb 18, 2021 14.99 15.29 14.35 14.87 1,277,819 -0.23(-1.52%)
Feb 17, 2021 16.00 16.30 14.62 15.10 1,732,702 -0.65(-4.13%)
Feb 16, 2021 15.66 15.99 15.50 15.75 1,612,063 +0.17(+1.09%)
Feb 12, 2021 15.20 15.77 15.08 15.58 2,023,400 +0.49(+3.25%)
Feb 11, 2021 16.14 16.50 14.85 15.09 2,311,963 -0.63(-4.01%)
Feb 10, 2021 16.28 16.60 15.13 15.72 4,365,322 -0.32(-2.00%)
Feb 09, 2021 16.99 17.25 16.04 16.04 9,638,770 -1.72(-9.68%)
Feb 08, 2021 18.04 19.95 17.18 17.76 3,550,382 +1.26(+7.64%)
Feb 05, 2021 16.35 17.30 16.02 16.50 5,290,400 +2.76(+20.09%)
Feb 04, 2021 14.30 14.96 13.64 13.74 427,486 -0.26(-1.86%)
Feb 03, 2021 13.58 15.00 13.58 14.00 648,490 +0.42(+3.09%)
Feb 02, 2021 13.15 13.70 13.15 13.58 496,132 +0.48(+3.66%)
Feb 01, 2021 12.75 13.27 12.68 13.10 602,037 +0.50(+3.97%)
Jan 29, 2021 12.55 12.97 12.40 12.60 284,700 +0.01(+0.08%)
Jan 28, 2021 13.03 13.03 12.30 12.59 440,251 -0.24(-1.87%)
Jan 27, 2021 13.80 13.80 12.51 12.83 800,301 -1.09(-7.83%)
Jan 26, 2021 14.11 14.27 13.63 13.92 247,053 +0.04(+0.29%)
Jan 25, 2021 13.80 14.54 13.45 13.88 463,024 +0.20(+1.46%)
Jan 22, 2021 12.50 13.77 12.44 13.68 655,300 +1.33(+10.77%)
Jan 21, 2021 12.30 12.50 12.15 12.35 559,599 +0.09(+0.73%)
Jan 20, 2021 12.50 12.50 12.10 12.26 285,562 -0.21(-1.68%)
Jan 19, 2021 12.09 12.48 11.75 12.47 422,990 +0.47(+3.92%)
Jan 15, 2021 12.33 12.44 11.86 12.00 196,700 -0.29(-2.36%)
Jan 14, 2021 12.25 12.47 12.07 12.29 578,152 +0.22(+1.82%)
Jan 13, 2021 11.95 12.34 11.77 12.07 1,453,240 +0.56(+4.87%)
Jan 12, 2021 10.85 11.65 10.83 11.51 910,022 +0.71(+6.57%)
Jan 11, 2021 10.69 11.00 10.64 10.80 747,889 +0.10(+0.93%)
Jan 08, 2021 10.74 10.74 10.51 10.70 188,300 +0.09(+0.85%)
Jan 07, 2021 10.55 10.65 10.40 10.61 132,099 +0.10(+0.95%)
Jan 06, 2021 10.55 10.65 10.43 10.51 15,078 +0.02(+0.19%)
Jan 05, 2021 10.61 10.75 10.47 10.49 93,849 -0.07(-0.66%)
Jan 04, 2021 10.75 10.75 10.55 10.56 27,907 -0.04(-0.38%)
Dec 31, 2020 10.60 10.60 10.60 54,514 -0.05(-0.47%)
Dec 30, 2020 10.89 10.99 10.60 10.65 54,514 +0.05(+0.47%)
Dec 29, 2020 10.69 10.98 10.54 10.60 82,889 -0.10(-0.93%)
Dec 28, 2020 10.70 10.70 10.59 10.70 207,476 +0.10(+0.94%)
Dec 24, 2020 10.89 10.90 10.48 10.60 343,700 +0.08(+0.76%)
Dec 23, 2020 10.63 10.70 10.48 10.52 139,582 +0.04(+0.38%)
Dec 22, 2020 10.50 10.67 10.45 10.48 117,698 +0.07(+0.67%)
Dec 21, 2020 10.44 10.62 10.20 10.41 409,543 +0.06(+0.58%)
Dec 18, 2020 10.27 10.40 10.20 10.35 176,200 +0.07(+0.68%)
Dec 17, 2020 10.15 10.35 10.15 10.28 110,694 -0.01(-0.10%)
Dec 16, 2020 10.25 10.49 10.01 10.29 133,460 +0.16(+1.63%)
Dec 15, 2020 10.50 10.50 10.11 10.12 27,545 -0.12(-1.22%)
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.