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

Decarbonization Plus Acquisition WT (NQ: DCRBW )

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 (%)
May 28, 2021 1.740 1.740 1.640 1.640 16,537 -0.02(-0.91%)
May 27, 2021 1.620 1.900 1.620 1.655 43,082 -0.03(-1.51%)
May 26, 2021 1.800 1.800 1.670 1.680 35,466 -0.04(-2.31%)
May 25, 2021 1.770 1.920 1.720 1.720 37,797 -0.05(-2.82%)
May 24, 2021 2.000 2.000 1.770 1.770 77,540 -0.06(-3.28%)
May 21, 2021 1.900 1.900 1.800 1.830 16,219 -0.04(-2.14%)
May 20, 2021 1.910 1.930 1.770 1.870 47,100 -0.10(-5.08%)
May 19, 2021 1.900 2.000 1.871 1.970 23,246 +0.05(+2.60%)
May 18, 2021 1.934 1.934 1.840 1.920 17,814 +0.02(+1.05%)
May 17, 2021 1.890 1.900 1.850 1.900 13,937 -0.04(-2.06%)
May 14, 2021 1.850 1.950 1.850 1.940 32,910 +0.09(+4.86%)
May 13, 2021 1.900 2.020 1.810 1.850 20,378 +0.05(+2.78%)
May 12, 2021 1.900 1.940 1.750 1.800 40,503 -0.14(-7.22%)
May 11, 2021 1.890 1.970 1.870 1.940 30,358 -0.03(-1.52%)
May 10, 2021 2.000 2.100 1.890 1.970 43,357 -0.13(-6.19%)
May 07, 2021 2.150 2.150 2.070 2.100 4,421 +0.01(+0.48%)
May 06, 2021 2.140 2.150 2.070 2.090 19,642 -0.06(-2.79%)
May 05, 2021 2.260 2.260 2.080 2.150 14,187 -0.01(-0.46%)
May 04, 2021 2.000 2.300 2.000 2.160 53,204 +0.04(+1.89%)
May 03, 2021 2.110 2.180 2.070 2.120 24,126 +0.05(+2.42%)
Apr 30, 2021 2.050 2.160 1.970 2.070 69,200 +0.00(+0.00%)
Apr 29, 2021 2.100 2.110 1.980 2.070 37,843 -0.02(-0.96%)
Apr 28, 2021 1.950 2.110 1.950 2.090 97,683 +0.10(+5.03%)
Apr 27, 2021 1.990 2.030 1.950 1.990 16,574 +0.00(+0.00%)
Apr 26, 2021 1.900 2.034 1.900 1.990 41,310 +0.07(+3.65%)
Apr 23, 2021 1.820 2.000 1.820 1.920 24,700 +0.01(+0.52%)
Apr 22, 2021 1.650 2.110 1.650 1.910 77,131 +0.27(+16.46%)
Apr 21, 2021 1.420 1.640 1.320 1.640 101,725 +0.17(+11.56%)
Apr 20, 2021 1.550 1.640 1.430 1.470 62,387 -0.15(-9.26%)
Apr 19, 2021 1.720 1.740 1.560 1.620 97,765 -0.23(-12.43%)
Apr 16, 2021 1.630 1.850 1.630 1.850 60,000 +0.04(+2.21%)
Apr 15, 2021 2.090 2.120 1.740 1.810 132,713 -0.32(-15.02%)
Apr 14, 2021 2.110 2.150 2.010 2.130 62,114 +0.03(+1.43%)
Apr 13, 2021 2.100 2.110 2.070 2.100 166,104 -0.02(-0.94%)
Apr 12, 2021 2.150 2.150 2.100 2.120 128,285 +0.00(+0.24%)
Apr 09, 2021 2.100 2.170 2.100 2.115 32,400 +0.02(+0.71%)
Apr 08, 2021 2.132 2.175 2.030 2.100 63,640 -0.04(-1.87%)
Apr 07, 2021 2.100 2.160 2.050 2.140 70,395 +0.03(+1.42%)
Apr 06, 2021 2.100 2.110 2.000 2.110 23,033 +0.00(+0.00%)
Apr 05, 2021 2.090 2.200 2.010 2.110 254,416 +0.15(+7.65%)
Apr 01, 2021 1.980 2.080 1.860 1.960 184,300 +0.09(+4.81%)
Mar 31, 2021 1.950 2.040 1.840 1.870 91,848 +0.01(+0.54%)
Mar 30, 2021 1.780 1.900 1.760 1.860 31,684 -0.02(-1.06%)
Mar 29, 2021 1.850 1.970 1.810 1.880 121,159 +0.03(+1.62%)
Mar 26, 2021 1.850 1.870 1.760 1.850 91,200 +0.05(+2.78%)
Mar 25, 2021 1.800 1.900 1.600 1.800 158,955 +0.06(+3.45%)
Mar 24, 2021 2.110 2.160 1.740 1.740 167,489 -0.39(-18.31%)
Mar 23, 2021 2.270 2.390 2.120 2.130 115,600 -0.18(-7.79%)
Mar 22, 2021 2.440 2.500 2.200 2.310 23,397 +0.06(+2.67%)
Mar 19, 2021 2.450 2.450 2.140 2.250 82,200 -0.01(-0.44%)
Mar 18, 2021 2.230 2.400 2.200 2.260 104,073 -0.09(-3.83%)
Mar 17, 2021 2.320 2.370 2.180 2.350 125,106 -0.02(-0.84%)
Mar 16, 2021 2.420 2.494 2.270 2.370 84,086 -0.06(-2.47%)
Mar 15, 2021 2.330 2.510 2.330 2.430 413,843 +0.09(+3.85%)
Mar 12, 2021 2.440 2.440 2.230 2.340 127,300 +0.05(+2.18%)
Mar 11, 2021 2.300 2.350 2.230 2.290 368,558 +0.10(+4.57%)
Mar 10, 2021 2.130 2.330 2.120 2.190 163,998 +0.08(+3.79%)
Mar 09, 2021 2.110 2.210 2.100 2.110 202,920 -0.09(-4.09%)
Mar 08, 2021 2.290 2.400 2.030 2.200 293,326 +0.18(+8.91%)
Mar 05, 2021 2.080 2.200 1.810 2.020 362,700 -0.16(-7.34%)
Mar 04, 2021 2.630 2.640 1.900 2.180 283,063 -0.49(-18.35%)
Mar 03, 2021 2.880 2.890 2.630 2.670 194,725 -0.22(-7.61%)
Mar 02, 2021 3.370 3.370 2.830 2.890 195,054 -0.11(-3.67%)
Mar 01, 2021 3.340 3.340 2.950 3.000 248,669 +0.20(+7.14%)
Feb 26, 2021 2.870 2.930 2.660 2.800 200,700 +0.14(+5.26%)
Feb 25, 2021 3.250 3.250 2.650 2.660 258,236 -0.42(-13.64%)
Feb 24, 2021 3.330 3.369 3.030 3.080 165,569 -0.10(-3.14%)
Feb 23, 2021 3.310 3.600 2.710 3.180 242,955 -0.42(-11.67%)
Feb 22, 2021 4.030 4.030 3.570 3.600 214,682 -0.16(-4.26%)
Feb 19, 2021 4.310 4.310 3.760 3.760 397,400 -0.04(-1.05%)
Feb 18, 2021 3.950 4.000 3.760 3.800 313,399 -0.09(-2.31%)
Feb 17, 2021 4.530 4.530 3.830 3.890 383,843 -0.31(-7.38%)
Feb 16, 2021 4.490 4.560 4.110 4.200 211,756 -0.19(-4.33%)
Feb 12, 2021 4.620 4.700 4.330 4.390 324,100 -0.09(-2.01%)
Feb 11, 2021 4.600 4.830 4.250 4.480 355,991 -0.02(-0.44%)
Feb 10, 2021 5.300 5.300 4.350 4.500 561,022 -0.22(-4.66%)
Feb 09, 2021 5.510 5.510 4.650 4.720 1,106,301 -0.60(-11.28%)
Feb 08, 2021 5.880 6.050 5.250 5.320 846,709 +0.67(+14.41%)
Feb 05, 2021 4.520 4.650 4.070 4.650 1,510,000 +1.64(+54.49%)
Feb 04, 2021 3.000 3.260 3.000 3.010 217,348 +0.11(+3.79%)
Feb 03, 2021 3.050 3.250 2.820 2.900 189,595 -0.07(-2.36%)
Feb 02, 2021 2.800 3.150 2.800 2.970 83,776 +0.22(+8.00%)
Feb 01, 2021 3.000 3.200 2.520 2.750 106,418 -0.01(-0.36%)
Jan 29, 2021 2.840 3.100 2.680 2.760 87,300 +0.05(+1.85%)
Jan 28, 2021 2.850 2.850 2.530 2.710 134,828 -0.28(-9.36%)
Jan 27, 2021 3.020 3.100 2.220 2.990 379,734 -0.49(-14.20%)
Jan 26, 2021 3.750 3.750 3.290 3.485 126,539 -0.26(-7.06%)
Jan 25, 2021 4.200 4.240 3.200 3.750 150,611 +0.20(+5.63%)
Jan 22, 2021 3.380 4.000 3.310 3.550 185,900 +0.33(+10.25%)
Jan 21, 2021 3.020 3.250 3.020 3.220 76,659 +0.18(+5.92%)
Jan 20, 2021 2.900 3.100 2.900 3.040 94,625 +0.29(+10.55%)
Jan 19, 2021 2.600 2.750 2.440 2.750 270,144 +0.23(+9.13%)
Jan 15, 2021 2.610 2.850 2.310 2.520 114,300 -0.08(-3.08%)
Jan 14, 2021 2.800 3.000 2.560 2.600 137,939 +0.01(+0.39%)
Jan 13, 2021 2.800 2.800 2.220 2.590 224,024 -0.11(-4.07%)
Jan 12, 2021 2.380 2.970 2.170 2.700 162,378 +0.57(+26.76%)
Jan 11, 2021 2.050 2.240 2.050 2.130 84,320 +0.08(+3.90%)
Jan 08, 2021 1.930 2.050 1.900 2.050 36,600 +0.11(+5.67%)
Jan 07, 2021 1.860 1.940 1.800 1.940 197,187 +0.14(+7.78%)
Jan 06, 2021 1.850 1.890 1.800 1.800 20,291 +0.00(+0.00%)
Jan 05, 2021 1.800 1.830 1.790 1.800 99,862 -0.05(-2.70%)
Jan 04, 2021 1.800 1.860 1.800 1.850 15,332 +0.01(+0.59%)
Dec 31, 2020 1.839 1.839 1.839 73,198 +0.04(+2.17%)
Dec 30, 2020 1.900 1.930 1.800 1.800 73,198 -0.05(-2.72%)
Dec 29, 2020 1.950 1.950 1.850 1.850 31,993 -0.10(-5.10%)
Dec 28, 2020 2.080 2.100 1.900 1.950 80,921 -0.00(-0.01%)
Dec 24, 2020 1.920 2.150 1.760 1.950 171,400 +0.15(+8.33%)
Dec 23, 2020 1.790 1.800 1.710 1.800 241,968 +0.12(+7.14%)
Dec 22, 2020 1.650 1.700 1.630 1.680 66,964 +0.08(+5.00%)
Dec 21, 2020 1.750 1.750 1.300 1.600 93,414 +0.05(+3.23%)
Dec 18, 2020 1.800 1.800 1.550 1.550 107,200 -0.19(-11.00%)
Dec 17, 2020 1.830 1.920 1.710 1.742 58,205 -0.04(-2.16%)
Dec 16, 2020 1.980 2.000 1.720 1.780 43,111 +0.17(+10.56%)
Dec 15, 2020 1.690 2.000 1.600 1.610 52,645 +0.21(+15.00%)
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.