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 (%)
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%)
Apr 01, 2021 10.53 10.89 10.30 10.87 1,102,600 +0.38(+3.62%)
Mar 31, 2021 10.50 10.50 10.14 10.49 777,213 +0.18(+1.75%)
Mar 30, 2021 10.21 10.38 10.18 10.31 1,824,094 -0.04(-0.39%)
Mar 29, 2021 10.67 10.83 10.26 10.35 396,251 -0.30(-2.82%)
Mar 26, 2021 10.43 10.73 10.20 10.65 605,600 +0.36(+3.50%)
Mar 25, 2021 10.15 10.49 10.05 10.29 637,293 -0.01(-0.10%)
Mar 24, 2021 10.80 10.85 10.19 10.30 806,423 -0.45(-4.19%)
Mar 23, 2021 11.15 11.30 10.62 10.75 444,825 -0.40(-3.59%)
Mar 22, 2021 11.24 11.36 10.95 11.15 173,368 +0.03(+0.27%)
Mar 19, 2021 11.06 11.14 10.84 11.12 204,900 +0.14(+1.28%)
Mar 18, 2021 11.28 11.89 10.85 10.98 944,567 -0.18(-1.61%)
Mar 17, 2021 11.43 11.43 11.12 11.16 628,665 -0.44(-3.79%)
Mar 16, 2021 12.30 12.30 11.52 11.60 373,016 -0.73(-5.92%)
Mar 15, 2021 12.38 12.63 12.03 12.33 285,708 -0.05(-0.40%)
Mar 12, 2021 11.80 12.38 11.50 12.38 347,700 +0.35(+2.91%)
Mar 11, 2021 12.00 12.14 11.70 12.03 727,189 +0.24(+2.04%)
Mar 10, 2021 11.69 12.28 11.20 11.79 627,985 +0.40(+3.51%)
Mar 09, 2021 11.27 11.50 11.02 11.39 429,016 +0.59(+5.46%)
Mar 08, 2021 11.37 11.45 10.75 10.80 2,013,844 -0.55(-4.85%)
Mar 05, 2021 11.07 11.78 10.47 11.35 912,900 +0.38(+3.46%)
Mar 04, 2021 11.50 11.69 10.41 10.97 1,174,387 -0.42(-3.69%)
Mar 03, 2021 12.46 12.47 11.32 11.39 1,077,605 -0.95(-7.70%)
Mar 02, 2021 13.39 13.40 12.22 12.34 909,374 -0.55(-4.27%)
Mar 01, 2021 12.39 13.09 12.26 12.89 1,162,142 +1.12(+9.52%)
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%)
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.