Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Purecycle Technologies Inc U (NQ: PCTTU )

7.470 UNCHANGED
Last Price Updated: 2:09 PM EDT, Apr 19, 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 (%)
Jan 30, 2024 4.750 3 -0.11(-2.26%)
Jan 26, 2024 4.860 0 +0.38(+8.48%)
Jan 23, 2024 4.480 0 +0.40(+9.80%)
Jan 22, 2024 4.520 4.520 4.080 4.080 208 +0.51(+14.29%)
Jan 17, 2024 3.570 0 +0.24(+7.21%)
Jan 16, 2024 3.330 3.330 3.330 3.330 247 +0.33(+11.00%)
Jan 11, 2024 3.000 1 -0.24(-7.41%)
Jan 10, 2024 3.240 3.240 3.240 3.240 264 -0.80(-19.80%)
Jan 08, 2024 4.040 0 -0.46(-10.22%)
Jan 05, 2024 4.500 4.500 4.500 4.500 158 -0.20(-4.26%)
Dec 27, 2023 4.700 20 -0.06(-1.26%)
Dec 26, 2023 5.240 5.240 4.760 4.760 525 -0.04(-0.83%)
Dec 22, 2023 5.100 5.100 4.800 4.800 867 -0.30(-5.88%)
Dec 21, 2023 5.240 5.240 5.100 5.100 573 +0.39(+8.28%)
Dec 20, 2023 4.300 4.710 4.300 4.710 479 +0.61(+14.88%)
Dec 19, 2023 4.100 4.100 4.100 4.100 402 +0.10(+2.50%)
Dec 18, 2023 6.240 6.240 4.000 4.000 1,531 -1.82(-31.27%)
Dec 08, 2023 5.820 10 +0.52(+9.81%)
Dec 05, 2023 5.300 0 +0.26(+5.16%)
Dec 01, 2023 5.040 50 +0.01(+0.20%)
Nov 17, 2023 5.030 0 -0.07(-1.37%)
Nov 15, 2023 5.100 100 +0.38(+8.05%)
Nov 13, 2023 4.720 1 -0.08(-1.67%)
Nov 10, 2023 4.800 4.800 4.800 4.800 206 -0.50(-9.43%)
Nov 07, 2023 5.300 464 -0.63(-10.62%)
Nov 01, 2023 5.930 51 -0.99(-14.31%)
Oct 25, 2023 6.920 0 +0.52(+8.12%)
Oct 23, 2023 6.400 0 +0.17(+2.73%)
Oct 18, 2023 6.230 0 -0.69(-9.97%)
Oct 17, 2023 6.920 6.920 6.920 6.920 101 -0.08(-1.14%)
Oct 12, 2023 7.000 5 -0.02(-0.28%)
Sep 28, 2023 7.020 0 -0.78(-10.00%)
Sep 19, 2023 7.800 0 +0.00(+0.00%)
Sep 18, 2023 7.800 7.800 7.800 7.800 350 +0.00(+0.00%)
Sep 15, 2023 8.130 8.220 7.800 7.800 1,902 +0.00(+0.00%)
Sep 14, 2023 8.200 8.200 7.800 7.800 351 -2.20(-22.00%)
Sep 07, 2023 10.00 0 -1.32(-11.66%)
Aug 23, 2023 11.32 0 +0.12(+1.07%)
Aug 22, 2023 12.55 12.55 11.18 11.20 766 -2.30(-17.04%)
Aug 17, 2023 13.50 100 +0.20(+1.50%)
Aug 16, 2023 13.65 13.65 13.30 13.30 302 -0.40(-2.92%)
Aug 08, 2023 13.70 100 +1.24(+9.95%)
Jul 28, 2023 12.46 0 -1.77(-12.44%)
Jul 18, 2023 14.23 0 +0.43(+3.12%)
Jul 12, 2023 13.80 0 +0.20(+1.47%)
Jul 10, 2023 13.60 0 +0.60(+4.62%)
Jul 05, 2023 13.00 0 -1.00(-7.14%)
Jul 03, 2023 14.00 14.00 14.00 14.00 400 +0.53(+3.93%)
Jun 30, 2023 13.49 13.50 13.39 13.47 922 +1.17(+9.51%)
Jun 29, 2023 12.80 12.80 12.30 12.30 2,810 +0.10(+0.82%)
Jun 28, 2023 12.35 12.35 12.00 12.20 737 +1.20(+10.91%)
Jun 27, 2023 11.00 11.00 11.00 11.00 245 -0.25(-2.22%)
Jun 26, 2023 11.33 11.40 11.25 11.25 956 -1.05(-8.54%)
Jun 22, 2023 12.30 0 -0.90(-6.82%)
Jun 21, 2023 11.00 15.20 11.00 13.20 4,651 +2.80(+26.92%)
Jun 08, 2023 10.40 56 -0.70(-6.31%)
Jun 06, 2023 11.10 1 +0.40(+3.74%)
Jun 05, 2023 10.32 11.68 10.32 10.70 5,320 +0.60(+5.94%)
Jun 02, 2023 10.90 12.20 10.10 10.10 6,661 +0.11(+1.10%)
May 31, 2023 9.990 2 -0.38(-3.66%)
May 30, 2023 10.40 11.00 10.00 10.37 3,323 +0.68(+7.02%)
May 26, 2023 9.800 10.70 9.690 9.690 1,804 -0.01(-0.10%)
May 25, 2023 9.400 9.700 9.400 9.700 902 +0.00(+0.00%)
May 24, 2023 9.810 9.810 9.550 9.700 1,433 -0.25(-2.51%)
May 23, 2023 8.730 9.950 8.730 9.950 3,349 +0.65(+6.99%)
May 22, 2023 8.900 9.300 8.900 9.300 1,902 +0.43(+4.85%)
May 19, 2023 8.590 9.000 8.590 8.870 1,277 -0.01(-0.11%)
May 16, 2023 8.880 1 -0.32(-3.48%)
May 15, 2023 9.200 9.200 9.200 9.200 132 -0.31(-3.26%)
May 12, 2023 9.510 9.510 9.510 9.510 100 -0.19(-1.96%)
May 11, 2023 9.700 9.700 9.700 9.700 198 +0.00(+0.00%)
May 10, 2023 9.700 9.700 9.700 9.700 150 +0.00(+0.00%)
May 09, 2023 9.400 9.700 9.400 9.700 311 +0.25(+2.65%)
May 08, 2023 9.150 9.450 8.990 9.450 2,361 +0.75(+8.62%)
May 05, 2023 9.000 9.750 8.690 8.700 3,784 +0.45(+5.45%)
May 04, 2023 8.110 8.250 8.110 8.250 200 +0.55(+7.14%)
Apr 26, 2023 7.700 0 -0.35(-4.35%)
Apr 25, 2023 8.050 8.050 8.050 8.050 639 +0.00(+0.00%)
Apr 24, 2023 8.100 8.100 8.010 8.050 401 -0.31(-3.71%)
Apr 20, 2023 8.360 0 +0.25(+3.08%)
Apr 19, 2023 8.050 8.600 7.900 8.110 1,180 +0.06(+0.75%)
Apr 13, 2023 8.050 0 -0.20(-2.42%)
Apr 06, 2023 8.250 303 -0.12(-1.43%)
Apr 04, 2023 8.370 0 -0.88(-9.51%)
Mar 31, 2023 9.250 31 +0.40(+4.52%)
Mar 30, 2023 8.550 8.850 8.450 8.850 4,056 +0.95(+12.03%)
Mar 24, 2023 7.900 52 -0.10(-1.25%)
Mar 22, 2023 8.000 24 -0.03(-0.37%)
Mar 21, 2023 8.250 8.980 8.030 8.030 1,403 +0.14(+1.77%)
Mar 20, 2023 7.890 7.890 7.890 7.890 305 -0.21(-2.59%)
Mar 17, 2023 8.010 8.240 8.010 8.100 552 -0.63(-7.22%)
Mar 16, 2023 6.800 8.730 6.800 8.730 20,629 +1.23(+16.40%)
Mar 15, 2023 6.500 9.370 6.000 7.500 42,099 +0.82(+12.19%)
Mar 14, 2023 6.810 6.810 6.685 6.685 629 -0.78(-10.39%)
Mar 13, 2023 7.460 7.460 7.460 7.460 469 +0.17(+2.33%)
Mar 10, 2023 7.200 7.630 6.670 7.290 2,680 +0.11(+1.46%)
Mar 09, 2023 8.350 8.350 7.030 7.185 1,813 -0.55(-7.05%)
Mar 06, 2023 7.730 4 +0.06(+0.78%)
Mar 03, 2023 8.050 8.750 7.650 7.670 1,858 -0.43(-5.31%)
Mar 02, 2023 8.790 8.790 7.300 8.100 3,883 -0.49(-5.70%)
Mar 01, 2023 9.900 9.900 8.555 8.590 2,862 -0.41(-4.56%)
Feb 28, 2023 9.000 11.90 8.910 9.000 14,699 -0.31(-3.33%)
Feb 27, 2023 8.990 9.840 8.990 9.310 1,939 +0.41(+4.61%)
Feb 24, 2023 9.880 10.99 8.600 8.900 7,599 -1.10(-11.00%)
Feb 23, 2023 9.050 11.54 8.760 10.00 7,778 +0.52(+5.49%)
Feb 21, 2023 9.480 1 -0.92(-8.85%)
Feb 16, 2023 10.40 3 +0.05(+0.48%)
Feb 13, 2023 10.35 0 +0.08(+0.78%)
Feb 09, 2023 10.27 0 -0.98(-8.71%)
Feb 06, 2023 11.25 40 -0.75(-6.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.