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 (%)
Jun 30, 2021 10.35 10.44 10.22 10.31 300,964 -0.03(-0.29%)
Jun 29, 2021 10.55 10.55 10.30 10.34 183,982 -0.14(-1.34%)
Jun 28, 2021 10.54 10.54 10.38 10.48 246,937 +0.06(+0.58%)
Jun 25, 2021 10.43 10.46 10.32 10.42 132,380 +0.08(+0.77%)
Jun 24, 2021 10.38 10.56 10.27 10.34 237,874 +0.11(+1.08%)
Jun 23, 2021 10.20 10.42 10.14 10.23 301,653 +0.03(+0.29%)
Jun 22, 2021 10.22 10.31 10.06 10.20 167,240 +0.02(+0.20%)
Jun 21, 2021 10.47 10.47 10.12 10.18 439,704 -0.28(-2.68%)
Jun 18, 2021 10.52 10.54 10.42 10.46 200,491 -0.09(-0.85%)
Jun 17, 2021 10.59 10.66 10.40 10.55 243,469 +0.02(+0.19%)
Jun 16, 2021 10.56 10.65 10.42 10.53 169,821 +0.03(+0.29%)
Jun 15, 2021 10.80 10.80 10.41 10.50 289,464 -0.21(-1.96%)
Jun 14, 2021 10.85 10.88 10.65 10.71 415,137 -0.12(-1.11%)
Jun 11, 2021 10.82 10.88 10.75 10.83 181,769 +0.07(+0.65%)
Jun 10, 2021 10.80 10.84 10.65 10.76 400,057 +0.02(+0.19%)
Jun 09, 2021 10.70 10.89 10.63 10.74 854,710 +0.05(+0.47%)
Jun 08, 2021 10.81 10.94 10.52 10.69 773,016 +0.00(+0.00%)
Jun 07, 2021 10.84 10.87 10.67 10.69 1,285,135 +0.26(+2.49%)
Jun 04, 2021 10.37 10.45 10.27 10.43 321,857 +0.15(+1.46%)
Jun 03, 2021 10.18 10.30 10.12 10.28 609,485 +0.18(+1.78%)
Jun 02, 2021 10.16 10.20 10.01 10.10 385,325 +0.10(+1.00%)
Jun 01, 2021 10.05 10.05 9.960 10.00 226,435 +0.00(+0.00%)
May 28, 2021 10.01 10.04 9.985 10.00 108,628 +0.01(+0.10%)
May 27, 2021 10.00 10.03 9.980 9.990 99,152 -0.02(-0.20%)
May 26, 2021 10.02 10.06 9.990 10.01 108,718 +0.00(+0.00%)
May 25, 2021 10.00 10.06 9.970 10.01 308,585 +0.02(+0.20%)
May 24, 2021 9.960 10.01 9.940 9.990 307,693 +0.00(+0.00%)
May 21, 2021 10.10 10.10 9.960 9.990 191,255 +0.00(+0.00%)
May 20, 2021 9.940 10.01 9.870 9.990 897,334 +0.10(+1.01%)
May 19, 2021 9.900 9.930 9.870 9.890 152,075 -0.01(-0.10%)
May 18, 2021 9.920 9.980 9.890 9.900 644,022 -0.02(-0.20%)
May 17, 2021 9.950 9.970 9.900 9.920 209,642 -0.02(-0.20%)
May 14, 2021 9.990 9.990 9.920 9.940 315,552 +0.00(+0.00%)
May 13, 2021 10.00 10.00 9.900 9.940 615,297 -0.02(-0.20%)
May 12, 2021 10.00 10.08 9.950 9.960 371,125 -0.03(-0.30%)
May 11, 2021 10.01 10.03 9.960 9.990 1,474,493 -0.15(-1.48%)
May 10, 2021 10.30 10.38 10.12 10.14 561,654 -0.19(-1.84%)
May 07, 2021 10.39 10.39 10.19 10.33 308,374 +0.02(+0.19%)
May 06, 2021 10.30 10.35 10.15 10.31 379,032 +0.00(+0.00%)
May 05, 2021 10.36 10.46 10.22 10.31 424,861 +0.00(+0.00%)
May 04, 2021 10.30 10.37 10.09 10.31 390,870 -0.09(-0.87%)
May 03, 2021 10.59 10.59 10.35 10.40 186,561 +0.00(+0.00%)
Apr 30, 2021 10.40 10.46 10.29 10.40 127,200 +0.00(+0.00%)
Apr 29, 2021 10.44 10.67 10.32 10.40 232,056 +0.17(+1.66%)
Apr 28, 2021 10.37 10.38 10.21 10.23 112,094 -0.06(-0.58%)
Apr 27, 2021 10.45 10.45 10.24 10.29 259,853 -0.06(-0.58%)
Apr 26, 2021 10.34 10.43 10.29 10.35 171,288 +0.03(+0.29%)
Apr 23, 2021 10.25 10.46 10.25 10.32 166,100 +0.01(+0.10%)
Apr 22, 2021 10.17 10.40 10.08 10.31 361,588 +0.16(+1.58%)
Apr 21, 2021 10.01 10.21 9.990 10.15 425,823 +0.12(+1.20%)
Apr 20, 2021 10.02 10.07 10.00 10.03 356,738 -0.03(-0.30%)
Apr 19, 2021 10.11 10.13 9.930 10.06 575,498 -0.06(-0.59%)
Apr 16, 2021 10.06 10.15 10.02 10.12 411,000 +0.05(+0.50%)
Apr 15, 2021 10.32 10.34 10.05 10.07 769,234 -0.25(-2.42%)
Apr 14, 2021 10.27 10.38 10.25 10.32 493,366 -0.02(-0.19%)
Apr 13, 2021 10.26 10.37 10.16 10.34 518,963 +0.02(+0.19%)
Apr 12, 2021 10.66 10.66 10.22 10.32 489,685 -0.32(-3.01%)
Apr 09, 2021 10.58 10.72 10.43 10.64 221,900 +0.04(+0.38%)
Apr 08, 2021 10.55 10.67 10.35 10.60 280,723 +0.18(+1.73%)
Apr 07, 2021 10.43 10.47 10.35 10.42 211,282 +0.01(+0.10%)
Apr 06, 2021 10.65 10.72 10.37 10.41 448,198 -0.22(-2.07%)
Apr 05, 2021 11.00 11.32 10.49 10.63 761,641 -0.24(-2.21%)
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.