Spectaire Holdings Inc (SPECW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 0.0546 | 0.0146 | 36.50 | 0.04 | 0.0551 | 0.04 | 14416 |
| 1720823700 | 0.04 | -0.0001 | -0.25 | 0.04 | 0.049 | 0.04 | 21242 |
| 1720737300 | 0.0400999 | -0.0039 | -8.86 | 0.04 | 0.0400999 | 0.04 | 3088 |
| 1720650900 | 0.044 | 0 | 0.00 | 0.043899 | 0.044 | 0.042 | 1431 |
| 1720564500 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 237 |
| 1720478100 | 0.044 | 0.004 | 10.00 | 0.044 | 0.044 | 0.044 | 147 |
| 1720218900 | 0.04 | 0.0045001 | 12.68 | 0.04 | 0.04 | 0.04 | 10151 |
| 1720040640 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1719959700 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 452 |
| 1719873300 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1719614100 | 0.0354999 | -0.0145 | -29.00 | 0.05 | 0.0517 | 0.03 | 56600 |
| 1719527700 | 0.05 | 0.0095 | 23.46 | 0.041 | 0.0531 | 0.041 | 52610 |
| 1719441300 | 0.0405 | 0.014 | 52.83 | 0.0406 | 0.041 | 0.0243 | 10431 |
| 1719354900 | 0.0265 | 0 | 0.00 | 0.03 | 0.03 | 0.0265 | 35 |
| 1719268500 | 0.0265 | -0.006 | -18.46 | 0.0265 | 0.0265 | 0.0265 | 400 |
| 1719009300 | 0.0325 | -0.0015 | -4.41 | 0.0395 | 0.0406 | 0.023 | 118486 |
| 1718922900 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 577 |
| 1718750100 | 0.034 | 0.0203 | 148.18 | 0.0137 | 0.034 | 0.0137 | 1488 |
| 1718663700 | 0.0137 | -0.0025 | -15.43 | 0.0162999 | 0.0162999 | 0.0137 | 19422 |
| 1718404500 | 0.0162 | 0 | 0.00 | 0.0162 | 0.0162 | 0.0162 | 0 |
| 1718318100 | 0.0162 | 0 | 0.00 | 0.0162 | 0.0162 | 0.0162 | 0 |
| 1718231700 | 0.0162 | 0 | 0.00 | 0.0162 | 0.0162 | 0.0162 | 0 |
| 1718145300 | 0.0162 | -0.004 | -19.80 | 0.0202 | 0.0202 | 0.0162 | 7628 |
| 1718058900 | 0.0202 | -0.0135 | -40.06 | 0.0362 | 0.0362 | 0.0201 | 12520 |
| 1717799700 | 0.0337 | 0 | 0.00 | 0.0337 | 0.0337 | 0.0337 | 0 |
| 1717713300 | 0.0337 | -0.0003 | -0.88 | 0.0334 | 0.034 | 0.0334 | 38915 |
| 1717626900 | 0.034 | 0 | 0.00 | 0.0252 | 0.034 | 0.0252 | 1 |
| 1717540500 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1717454100 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1717194900 | 0.034 | 0 | 0.00 | 0.0337999 | 0.034 | 0.0337999 | 34 |
| 1717108500 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1717022100 | 0.034 | -0.0016 | -4.49 | 0.0251 | 0.034 | 0.0251 | 111 |
| 1716935700 | 0.0356 | 0 | 0.00 | 0.034 | 0.0356 | 0.034 | 115 |
| 1716590100 | 0.0356 | 0.0056 | 18.67 | 0.037 | 0.037 | 0.03 | 6475 |
| 1716503700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716417300 | 0.03 | 0.005 | 20.00 | 0.0297 | 0.03 | 0.0297 | 2000 |
| 1716330900 | 0.025 | -0.025 | -50.00 | 0.05 | 0.059 | 0.025 | 8097 |
| 1716244500 | 0.05 | 0.02 | 66.67 | 0.048 | 0.0587 | 0.0278 | 38420 |
| 1715985300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715898900 | 0.03 | -0.0049 | -14.04 | 0.035 | 0.065 | 0.03 | 68954 |
| 1715812500 | 0.0349 | -0.0042 | -10.74 | 0.0353 | 0.0353 | 0.03 | 2387 |
| 1715726100 | 0.0391 | -0.0066 | -14.44 | 0.0454 | 0.0454 | 0.0391 | 1475 |
| 1715639700 | 0.0457 | -0.0043 | -8.60 | 0.0458 | 0.0461 | 0.0457 | 2122 |
| 1715380500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1715294100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1715207700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1715121300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1715034900 | 0.05 | -0.025 | -33.33 | 0.0505 | 0.0505 | 0.05 | 971 |
| 1714775700 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1714689300 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1714602900 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1714516500 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1714430100 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1714170900 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1714084500 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1713998100 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1713911700 | 0.075 | 0.0007 | 0.94 | 0.0743 | 0.075 | 0.0743 | 500 |
| 1713825300 | 0.0743 | 0 | 0.00 | 0.0404 | 0.0743 | 0.0404 | 4 |
| 1713566100 | 0.0743 | 0 | 0.00 | 0.0743 | 0.0743 | 0.0743 | 0 |
| 1713479700 | 0.0743 | 0.0143 | 23.83 | 0.0743 | 0.0743 | 0.0743 | 101 |
| 1713393300 | 0.06 | 0.0045 | 8.11 | 0.04 | 0.0759 | 0.04 | 27472 |
| 1713306900 | 0.0555 | 0 | 0.00 | 0.0753 | 0.0753 | 0.0555 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
