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

OPAL Fuels Inc. - Class A Common Stock (NQ: OPAL )

4.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2023 7.160 7.200 6.760 6.970 105,166 -0.25(-3.46%)
Aug 30, 2023 7.480 7.480 6.940 7.220 97,272 -0.31(-4.12%)
Aug 29, 2023 7.200 7.540 7.120 7.530 55,404 +0.41(+5.76%)
Aug 28, 2023 7.210 7.240 7.030 7.120 10,704 -0.09(-1.25%)
Aug 25, 2023 7.070 7.290 7.030 7.210 23,674 +0.26(+3.74%)
Aug 24, 2023 7.170 7.290 6.930 6.950 23,569 -0.24(-3.34%)
Aug 23, 2023 7.370 7.370 7.160 7.190 67,055 -0.11(-1.51%)
Aug 22, 2023 7.370 7.460 7.220 7.300 51,552 +0.00(+0.00%)
Aug 21, 2023 7.310 7.380 7.115 7.300 10,476 +0.02(+0.27%)
Aug 18, 2023 7.360 7.360 7.088 7.280 34,125 +0.22(+3.12%)
Aug 17, 2023 7.380 7.450 6.950 7.060 77,176 -0.33(-4.47%)
Aug 16, 2023 7.360 7.590 7.200 7.390 58,452 +0.14(+1.93%)
Aug 15, 2023 7.500 7.570 7.220 7.250 25,550 -0.16(-2.16%)
Aug 14, 2023 7.370 7.643 7.215 7.410 52,765 +0.12(+1.65%)
Aug 11, 2023 7.250 7.460 7.165 7.290 138,031 -0.04(-0.55%)
Aug 10, 2023 7.500 7.609 7.110 7.330 149,167 -0.29(-3.81%)
Aug 09, 2023 7.760 7.990 7.610 7.620 105,257 -0.10(-1.30%)
Aug 08, 2023 8.210 8.250 7.640 7.720 163,918 -0.56(-6.76%)
Aug 07, 2023 8.200 8.330 8.050 8.280 71,597 +0.13(+1.60%)
Aug 04, 2023 8.200 8.350 8.040 8.150 55,560 +0.00(+0.00%)
Aug 03, 2023 8.220 8.230 8.020 8.150 49,454 -0.04(-0.49%)
Aug 02, 2023 7.990 8.240 7.760 8.190 54,598 +0.07(+0.86%)
Aug 01, 2023 7.800 8.160 7.540 8.120 179,246 +0.33(+4.24%)
Jul 31, 2023 7.460 7.960 7.260 7.790 129,205 +0.32(+4.28%)
Jul 28, 2023 7.370 7.500 7.200 7.470 70,598 +0.37(+5.21%)
Jul 27, 2023 7.220 7.350 7.025 7.100 62,771 -0.19(-2.61%)
Jul 26, 2023 7.390 7.579 7.100 7.290 66,105 -0.21(-2.80%)
Jul 25, 2023 7.600 7.840 7.410 7.500 86,406 -0.05(-0.66%)
Jul 24, 2023 6.860 7.650 6.860 7.550 98,720 +0.77(+11.36%)
Jul 21, 2023 7.050 7.240 6.720 6.780 19,133 -0.25(-3.56%)
Jul 20, 2023 7.260 7.306 6.950 7.030 21,131 -0.23(-3.17%)
Jul 19, 2023 7.280 7.420 7.160 7.260 33,413 -0.09(-1.22%)
Jul 18, 2023 7.110 7.550 6.973 7.350 45,396 +0.14(+1.94%)
Jul 17, 2023 7.100 7.322 7.051 7.210 42,637 +0.15(+2.12%)
Jul 14, 2023 7.030 7.140 6.910 7.060 29,922 +0.06(+0.86%)
Jul 13, 2023 6.750 7.040 6.750 7.000 50,105 +0.20(+2.94%)
Jul 12, 2023 6.960 7.160 6.760 6.800 61,719 -0.09(-1.31%)
Jul 11, 2023 7.160 7.210 6.830 6.890 58,970 -0.16(-2.27%)
Jul 10, 2023 6.899 7.157 6.870 7.050 34,472 +0.20(+2.92%)
Jul 07, 2023 7.060 7.350 6.750 6.850 70,363 -0.27(-3.79%)
Jul 06, 2023 7.660 7.660 7.060 7.120 23,091 -0.25(-3.39%)
Jul 05, 2023 7.680 7.680 7.180 7.370 144,204 -0.24(-3.15%)
Jul 03, 2023 7.550 7.690 7.190 7.610 24,765 +0.15(+2.01%)
Jun 30, 2023 7.330 7.490 7.170 7.460 24,942 +0.23(+3.18%)
Jun 29, 2023 7.490 7.500 7.090 7.230 45,103 -0.15(-2.03%)
Jun 28, 2023 7.560 7.620 7.350 7.380 86,455 -0.18(-2.38%)
Jun 27, 2023 7.650 7.650 7.340 7.560 65,158 +0.25(+3.42%)
Jun 26, 2023 7.530 7.700 7.280 7.310 33,458 -0.15(-2.01%)
Jun 23, 2023 7.100 7.660 6.920 7.460 61,254 +0.37(+5.22%)
Jun 22, 2023 7.010 7.160 6.825 7.090 102,267 +0.11(+1.58%)
Jun 21, 2023 7.000 7.150 6.900 6.980 260,500 -0.02(-0.29%)
Jun 20, 2023 6.960 7.190 6.750 7.000 206,959 +0.05(+0.72%)
Jun 16, 2023 6.870 6.960 6.590 6.950 122,563 +0.10(+1.46%)
Jun 15, 2023 6.550 6.940 6.399 6.850 118,405 +0.36(+5.55%)
Jun 14, 2023 6.420 6.550 6.210 6.490 79,187 +0.02(+0.31%)
Jun 13, 2023 6.340 6.550 6.280 6.470 41,122 +0.17(+2.70%)
Jun 12, 2023 6.390 6.480 6.270 6.300 52,108 -0.02(-0.32%)
Jun 09, 2023 6.360 6.400 6.200 6.320 20,627 +0.13(+2.10%)
Jun 08, 2023 6.290 6.410 6.175 6.190 54,843 -0.10(-1.59%)
Jun 07, 2023 6.420 6.447 6.200 6.290 43,908 +0.07(+1.13%)
Jun 06, 2023 6.320 6.430 6.220 6.220 56,051 -0.04(-0.64%)
Jun 05, 2023 6.330 6.490 6.100 6.260 37,979 -0.05(-0.79%)
Jun 02, 2023 6.400 6.510 6.230 6.310 48,339 -0.01(-0.16%)
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.