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

Decarbonization Plus Acquisition III Cl A (NQ: DCRC )

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 (%)
Dec 08, 2021 13.01 0 +1.01(+8.42%)
Dec 07, 2021 11.57 12.23 11.57 12.00 2,186,833 +0.75(+6.67%)
Dec 06, 2021 11.10 11.43 10.82 11.25 1,836,935 +0.34(+3.12%)
Dec 03, 2021 11.23 11.35 10.46 10.91 2,400,018 -0.34(-3.02%)
Dec 02, 2021 11.59 11.83 11.18 11.25 2,048,867 -0.35(-3.02%)
Dec 01, 2021 12.09 12.64 11.32 11.60 2,115,002 -0.29(-2.44%)
Nov 30, 2021 12.27 12.98 11.72 11.89 2,635,299 -0.63(-5.03%)
Nov 29, 2021 12.58 12.94 12.00 12.52 2,061,874 +0.33(+2.71%)
Nov 26, 2021 12.27 12.37 11.59 12.19 2,256,078 -0.45(-3.56%)
Nov 24, 2021 12.50 13.04 12.10 12.64 1,161,270 -0.06(-0.47%)
Nov 23, 2021 13.40 13.73 12.30 12.70 3,252,955 -0.78(-5.79%)
Nov 22, 2021 13.40 13.82 12.80 13.48 2,549,044 +0.04(+0.30%)
Nov 19, 2021 12.64 14.48 12.50 13.44 3,620,128 +0.72(+5.66%)
Nov 18, 2021 13.06 12.72 12.48 12.72 2,879,738 -0.37(-2.83%)
Nov 17, 2021 13.40 13.67 12.75 13.09 2,702,282 -0.31(-2.31%)
Nov 16, 2021 14.03 14.06 13.24 13.40 3,394,586 -0.77(-5.43%)
Nov 15, 2021 12.55 14.33 12.48 14.17 7,104,083 +2.19(+18.28%)
Nov 12, 2021 11.64 12.43 11.35 11.98 3,234,325 +0.68(+6.02%)
Nov 11, 2021 11.29 11.73 11.22 11.30 2,896,645 -0.40(-3.42%)
Nov 10, 2021 11.80 11.70 3,244,445 -0.21(-1.76%)
Nov 09, 2021 12.40 12.49 11.44 11.91 2,087,452 -0.34(-2.78%)
Nov 08, 2021 11.65 12.98 11.65 12.25 4,037,557 +0.87(+7.64%)
Nov 05, 2021 12.35 12.40 11.17 11.38 3,209,180 -0.93(-7.55%)
Nov 04, 2021 13.05 13.19 12.21 12.31 1,908,432 -0.64(-4.94%)
Nov 03, 2021 12.81 12.96 12.61 12.95 1,748,652 +0.24(+1.89%)
Nov 02, 2021 13.13 13.13 12.30 12.71 2,442,411 -0.19(-1.47%)
Nov 01, 2021 13.07 13.72 12.50 12.90 6,117,045 +0.69(+5.65%)
Oct 29, 2021 11.08 12.40 12.21 5,455,618 +1.23(+11.20%)
Oct 28, 2021 11.18 11.47 10.70 10.98 4,075,487 +0.38(+3.58%)
Oct 27, 2021 10.69 10.69 10.40 10.60 750,312 -0.13(-1.21%)
Oct 26, 2021 10.68 10.73 1,842,549 +0.30(+2.88%)
Oct 25, 2021 10.30 10.55 10.30 10.43 993,983 +0.18(+1.76%)
Oct 22, 2021 10.25 10.15 10.25 2,902,183 +0.06(+0.59%)
Oct 21, 2021 10.05 10.24 10.03 10.19 1,156,828 +0.14(+1.39%)
Oct 20, 2021 10.11 10.12 10.01 10.05 541,422 -0.04(-0.40%)
Oct 19, 2021 10.11 10.13 10.05 10.09 502,843 +0.01(+0.10%)
Oct 18, 2021 10.09 10.16 10.06 10.08 603,051 +0.01(+0.10%)
Oct 15, 2021 10.13 10.23 10.04 10.07 943,073 -0.02(-0.20%)
Oct 14, 2021 10.11 10.14 10.05 10.09 487,001 +0.02(+0.20%)
Oct 13, 2021 10.00 10.14 9.980 10.07 571,448 +0.08(+0.80%)
Oct 12, 2021 10.05 10.07 9.980 9.990 1,000,336 -0.05(-0.50%)
Oct 11, 2021 10.05 10.09 10.00 10.04 629,045 +0.02(+0.20%)
Oct 08, 2021 10.27 10.29 10.00 10.02 1,523,537 -0.19(-1.86%)
Oct 07, 2021 10.30 10.30 10.20 10.21 504,493 -0.02(-0.20%)
Oct 06, 2021 10.20 10.37 10.16 10.23 545,880 +0.02(+0.20%)
Oct 05, 2021 10.30 10.31 10.19 10.21 793,228 -0.01(-0.10%)
Oct 04, 2021 10.45 10.54 10.20 10.22 3,265,536 +0.11(+1.09%)
Oct 01, 2021 10.11 10.19 10.09 10.11 804,032 +0.06(+0.60%)
Sep 30, 2021 10.05 10.07 10.00 10.05 456,448 +0.05(+0.50%)
Sep 29, 2021 10.01 10.04 9.970 10.00 427,867 -0.04(-0.40%)
Sep 28, 2021 10.07 10.10 10.00 10.04 908,441 -0.07(-0.69%)
Sep 27, 2021 10.17 10.26 10.06 10.11 816,602 -0.03(-0.30%)
Sep 24, 2021 10.10 10.36 10.06 10.14 1,525,817 +0.08(+0.80%)
Sep 23, 2021 10.00 10.14 9.980 10.06 1,216,121 +0.07(+0.70%)
Sep 22, 2021 10.04 10.04 9.980 9.990 253,069 -0.02(-0.20%)
Sep 21, 2021 9.970 10.07 9.960 10.01 420,056 +0.06(+0.60%)
Sep 20, 2021 9.980 9.982 9.945 9.950 246,456 -0.05(-0.50%)
Sep 17, 2021 10.00 10.00 9.970 10.00 249,300 +0.01(+0.10%)
Sep 16, 2021 9.980 10.10 9.960 9.990 1,285,315 +0.03(+0.30%)
Sep 15, 2021 10.01 10.01 9.960 9.960 108,586 +0.00(+0.00%)
Sep 14, 2021 10.00 10.00 9.950 9.960 107,562 -0.02(-0.20%)
Sep 13, 2021 10.00 10.00 9.970 9.980 104,442 -0.01(-0.10%)
Sep 10, 2021 10.01 10.02 9.980 9.990 137,416 -0.02(-0.20%)
Sep 09, 2021 9.990 10.02 9.970 10.01 155,166 +0.02(+0.20%)
Sep 08, 2021 10.05 10.06 9.970 9.990 182,674 +0.01(+0.05%)
Sep 07, 2021 9.930 10.00 9.910 9.985 677,193 +0.06(+0.66%)
Sep 03, 2021 9.930 9.930 9.910 9.920 64,702 +0.02(+0.20%)
Sep 02, 2021 9.930 9.930 9.850 9.900 203,496 +0.02(+0.20%)
Sep 01, 2021 9.900 9.930 9.860 9.880 230,912 -0.04(-0.40%)
Aug 31, 2021 9.930 9.945 9.910 9.920 160,796 +0.00(+0.00%)
Aug 30, 2021 9.900 9.930 9.870 9.920 118,578 +0.02(+0.20%)
Aug 27, 2021 9.930 9.930 9.860 9.900 141,446 +0.02(+0.20%)
Aug 26, 2021 9.870 9.900 9.830 9.880 288,675 +0.04(+0.41%)
Aug 25, 2021 9.850 9.850 9.828 9.840 84,748 -0.02(-0.20%)
Aug 24, 2021 9.820 9.860 9.820 9.860 302,190 +0.02(+0.20%)
Aug 23, 2021 9.840 9.840 9.820 9.840 179,944 +0.01(+0.10%)
Aug 20, 2021 9.850 9.850 9.820 9.830 228,328 +0.00(+0.00%)
Aug 19, 2021 9.830 9.880 9.818 9.830 278,893 +0.01(+0.10%)
Aug 18, 2021 9.890 9.890 9.820 9.820 302,720 -0.02(-0.20%)
Aug 17, 2021 9.820 9.860 9.820 9.840 592,884 -0.03(-0.30%)
Aug 16, 2021 9.860 9.880 9.850 9.870 245,852 +0.00(+0.00%)
Aug 13, 2021 9.900 9.900 9.850 9.870 151,242 -0.02(-0.20%)
Aug 12, 2021 9.880 9.950 9.880 9.890 207,408 -0.02(-0.20%)
Aug 11, 2021 9.970 10.00 9.890 9.910 262,427 -0.02(-0.20%)
Aug 10, 2021 9.930 9.930 9.885 9.930 160,674 +0.05(+0.51%)
Aug 09, 2021 9.890 9.910 9.850 9.880 293,485 -0.01(-0.10%)
Aug 06, 2021 9.890 9.890 9.850 9.890 204,901 +0.03(+0.30%)
Aug 05, 2021 9.880 9.885 9.850 9.860 173,331 -0.01(-0.10%)
Aug 04, 2021 9.870 9.880 9.850 9.870 525,785 +0.00(+0.00%)
Aug 03, 2021 9.890 9.930 9.850 9.870 368,145 +0.00(+0.00%)
Aug 02, 2021 9.910 9.960 9.870 9.870 637,022 -0.05(-0.50%)
Jul 30, 2021 9.950 9.970 9.910 9.920 360,917 -0.03(-0.30%)
Jul 29, 2021 9.980 9.980 9.900 9.950 250,080 +0.00(+0.00%)
Jul 28, 2021 9.960 9.970 9.920 9.950 261,573 -0.01(-0.10%)
Jul 27, 2021 9.950 10.00 9.880 9.960 381,488 -0.01(-0.15%)
Jul 26, 2021 9.960 9.980 9.950 9.975 318,355 -0.01(-0.05%)
Jul 23, 2021 10.05 10.08 9.950 9.980 264,109 -0.02(-0.20%)
Jul 22, 2021 10.06 10.15 10.00 10.00 467,942 -0.09(-0.89%)
Jul 21, 2021 10.00 10.15 9.950 10.09 3,520,690 +0.12(+1.15%)
Jul 20, 2021 9.950 9.985 9.880 9.975 852,191 +0.07(+0.76%)
Jul 19, 2021 9.930 9.970 9.860 9.900 1,330,872 -0.07(-0.70%)
Jul 16, 2021 10.01 10.04 9.960 9.970 440,945 -0.05(-0.50%)
Jul 15, 2021 10.00 10.05 9.955 10.02 502,456 +0.05(+0.50%)
Jul 14, 2021 10.00 10.05 9.960 9.970 726,931 -0.02(-0.20%)
Jul 13, 2021 10.10 10.11 9.980 9.990 1,120,555 -0.08(-0.79%)
Jul 12, 2021 10.15 10.20 10.05 10.07 612,005 -0.05(-0.49%)
Jul 09, 2021 10.12 10.20 10.09 10.12 481,000 -0.03(-0.30%)
Jul 08, 2021 10.16 10.23 10.08 10.15 964,181 -0.03(-0.29%)
Jul 07, 2021 10.25 10.30 10.18 10.18 440,879 -0.04(-0.39%)
Jul 06, 2021 10.32 10.33 10.20 10.22 694,861 -0.05(-0.49%)
Jul 02, 2021 10.31 10.35 10.26 10.27 726,287 -0.04(-0.39%)
Jul 01, 2021 10.40 10.44 10.29 10.31 582,034 -0.06(-0.58%)
Jun 30, 2021 10.50 10.50 10.31 10.37 684,290 -0.10(-0.96%)
Jun 29, 2021 10.59 10.59 10.41 10.47 566,069 -0.08(-0.76%)
Jun 28, 2021 10.55 10.69 10.46 10.55 1,038,759 +0.05(+0.48%)
Jun 25, 2021 10.50 10.67 10.40 10.50 909,727 +0.12(+1.16%)
Jun 24, 2021 10.53 10.68 10.38 10.38 1,042,547 -0.15(-1.42%)
Jun 23, 2021 10.57 10.62 10.46 10.53 1,366,054 -0.05(-0.47%)
Jun 22, 2021 10.50 10.59 10.22 10.58 2,050,324 +0.15(+1.44%)
Jun 21, 2021 10.65 10.65 10.38 10.43 1,045,414 -0.17(-1.60%)
Jun 18, 2021 10.69 10.76 10.53 10.60 946,383 -0.07(-0.66%)
Jun 17, 2021 10.69 10.89 10.61 10.67 1,791,911 +0.08(+0.76%)
Jun 16, 2021 10.61 10.70 10.45 10.59 3,346,782 +0.14(+1.34%)
Jun 15, 2021 11.18 11.25 10.37 10.45 7,247,423 -1.64(-13.56%)
Jun 14, 2021 13.00 13.70 11.62 12.09 2,271,507 -0.35(-2.81%)
Jun 11, 2021 11.16 12.50 11.00 12.44 2,279,919 +1.45(+13.19%)
Jun 10, 2021 11.05 11.20 10.69 10.99 1,870,257 +0.20(+1.85%)
Jun 09, 2021 11.25 11.25 10.60 10.79 3,726,675 +0.14(+1.31%)
Jun 08, 2021 9.870 11.00 9.870 10.65 2,421,832 +0.66(+6.61%)
Jun 07, 2021 9.720 10.75 9.720 9.990 25,845 +0.27(+2.78%)
Jun 04, 2021 9.680 9.780 9.680 9.720 26,258 +0.04(+0.41%)
Jun 03, 2021 9.690 9.690 9.680 9.680 2,138 +0.00(+0.00%)
Jun 02, 2021 9.700 9.700 9.680 9.680 21,571 -0.02(-0.21%)
May 28, 2021 9.700 9.700 9.700 74 -0.09(-0.92%)
May 26, 2021 9.790 9.790 9.790 55 +0.04(+0.41%)
May 25, 2021 9.750 9.750 9.750 9.750 802 +0.01(+0.12%)
May 20, 2021 9.739 9.739 9.739 2 -0.26(-2.61%)
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.