Broadscale Acquisition Corp - Class A (SCLE) Exchange: NASDAQ

Data as of March 28, 2024

$10.05 ($0.01) 0.10%

Broadscale Acquisition Corp - Class A - Daily Information
Click for more stock information on Broadscale Acquisition Corp - Class A.
Daily Information Data
Date March 28, 2024
Open $10.06
Previous Close $10.05
High $10.08
Low $10.05
Adjusted Open $10.06
Previous Adjusted Close $10.05
Adjusted High $10.08
Adjusted Low $10.05

About Broadscale Acquisition Corp - Class A (SCLE)

Broadscale Acquisition Corp - Class A

Historical Stock Data for Broadscale Acquisition Corp - Class A (SCLE)

Date Open High Low Close Adj.Close Volume
2022-12-09 $10.06 $10.08 $10.05 $10.05 $10.05 26,325
2022-12-08 $10.04 $10.05 $10.04 $10.04 $10.04 2,175
2022-12-07 $10.05 $10.05 $10.03 $10.04 $10.04 52,126
2022-12-06 $10.05 $10.07 $10.05 $10.06 $10.06 52,200
2022-12-05 $10.03 $10.04 $10.03 $10.04 $10.04 3,029
2022-12-02 $10.03 $10.03 $9.99 $10.03 $10.03 118,253
2022-12-01 $10.04 $10.05 $10.04 $10.04 $10.04 1,250
2022-11-30 $10.05 $10.06 $10.04 $10.06 $10.06 28,705
2022-11-29 $10.04 $10.05 $10.03 $10.05 $10.05 90,670
2022-11-28 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-11-25 $10.03 $10.04 $10.03 $10.04 $10.04 10,608
2022-11-23 $10.02 $10.03 $10.02 $10.03 $10.03 9,707
2022-11-22 $10.03 $10.03 $10.02 $10.02 $10.02 3,147
2022-11-21 $10.01 $10.03 $10.01 $10.03 $10.03 3,961
2022-11-18 $10.03 $10.03 $10.03 $10.03 $10.03 37,409
2022-11-17 $10.01 $10.03 $10.01 $10.03 $10.03 69,620
2022-11-16 $10.02 $10.03 $10.02 $10.02 $10.02 28,385
2022-11-15 $10.02 $10.03 $10.02 $10.02 $10.02 13,643
2022-11-14 $10.01 $10.03 $10.01 $10.03 $10.03 3,080
2022-11-11 $10.01 $10.01 $10.01 $10.01 $10.01 162,787
2022-11-10 $10.02 $10.03 $10.01 $10.01 $10.01 626,205
2022-11-09 $10.02 $10.02 $10.01 $10.02 $10.02 131,706
2022-11-08 $9.99 $10.01 $9.99 $10.01 $10.01 615,149
2022-11-07 $9.99 $10.00 $9.99 $10.00 $10.00 18,031
2022-11-04 $10.01 $10.01 $10.00 $10.00 $10.00 19,485
2022-11-03 $10.01 $10.01 $10.00 $10.00 $10.00 135,288
2022-11-02 $10.00 $10.01 $10.00 $10.01 $10.01 33,826
2022-11-01 $10.00 $10.01 $10.00 $10.00 $10.00 179,022
2022-10-31 $10.00 $10.01 $10.00 $10.00 $10.00 393,190
2022-10-28 $10.00 $10.00 $10.00 $10.00 $10.00 33,992
2022-10-27 $10.00 $10.01 $10.00 $10.01 $10.01 2,242,240
2022-10-26 $10.00 $10.01 $10.00 $10.00 $10.00 290,179
2022-10-25 $9.98 $10.02 $9.98 $10.00 $10.00 1,993,496
2022-10-24 $9.92 $9.92 $9.92 $9.92 $9.92 166,977
2022-10-21 $9.90 $9.92 $9.90 $9.92 $9.92 8,479
2022-10-20 $9.90 $9.91 $9.90 $9.91 $9.91 3,602
2022-10-19 $9.89 $9.91 $9.89 $9.91 $9.91 21,058
2022-10-18 $9.90 $9.90 $9.90 $9.90 $9.90 128,139
2022-10-17 $9.90 $9.91 $9.89 $9.90 $9.90 219,459
2022-10-14 $9.90 $9.91 $9.89 $9.90 $9.90 137,782
2022-10-13 $9.87 $9.90 $9.87 $9.90 $9.90 422,468
2022-10-12 $9.87 $9.88 $9.87 $9.87 $9.87 125,521
2022-10-11 $9.87 $9.87 $9.86 $9.86 $9.86 302
2022-10-10 $9.85 $9.87 $9.85 $9.86 $9.86 49,664
2022-10-07 $9.85 $9.86 $9.84 $9.85 $9.85 510,923
2022-10-06 $9.86 $9.86 $9.86 $9.86 $9.86 10,400
2022-10-05 $9.85 $9.86 $9.85 $9.85 $9.85 92,659
2022-10-04 $9.85 $9.85 $9.84 $9.85 $9.85 101,710
2022-10-03 $9.85 $9.85 $9.84 $9.84 $9.84 8,516
2022-09-30 $9.83 $9.85 $9.83 $9.85 $9.85 99,643
2022-09-29 $9.84 $9.85 $9.83 $9.85 $9.85 22,083
2022-09-28 $9.83 $9.84 $9.83 $9.83 $9.83 647,207
2022-09-27 $9.82 $9.82 $9.82 $9.82 $9.82 1,948
2022-09-26 $9.82 $9.84 $9.82 $9.83 $9.83 135,642
2022-09-23 $9.82 $9.83 $9.82 $9.82 $9.82 350,890
2022-09-22 $9.83 $9.84 $9.82 $9.82 $9.82 40,421
2022-09-21 $9.81 $9.83 $9.81 $9.83 $9.83 78,155
2022-09-20 $9.82 $9.82 $9.82 $9.82 $9.82 152
2022-09-19 $9.82 $9.83 $9.81 $9.83 $9.83 65,245
2022-09-16 $9.81 $9.83 $9.81 $9.82 $9.82 279,194
2022-09-15 $9.82 $9.83 $9.81 $9.82 $9.82 290,157
2022-09-14 $9.82 $9.82 $9.81 $9.81 $9.81 652,615
2022-09-13 $9.82 $9.83 $9.82 $9.82 $9.82 25,771
2022-09-12 $9.81 $9.82 $9.80 $9.82 $9.82 682,511
2022-09-09 $9.81 $9.81 $9.81 $9.81 $9.81 6,201
2022-09-08 $9.81 $9.81 $9.80 $9.81 $9.81 15,942
2022-09-07 $9.82 $9.82 $9.81 $9.81 $9.81 261,347
2022-09-06 $9.82 $9.82 $9.82 $9.82 $9.82 269
2022-09-02 $9.84 $9.84 $9.82 $9.83 $9.83 38,551
2022-09-01 $9.84 $9.84 $9.84 $9.84 $9.84 102
2022-08-31 $9.83 $9.84 $9.83 $9.84 $9.84 932
2022-08-30 $9.83 $9.84 $9.83 $9.84 $9.84 9,314
2022-08-29 $9.83 $9.84 $9.83 $9.84 $9.84 26,881
2022-08-26 $9.84 $9.84 $9.84 $9.84 $9.84 33
2022-08-25 $9.84 $9.84 $9.83 $9.84 $9.84 9,944
2022-08-24 $9.83 $9.83 $9.83 $9.83 $9.83 10,014
2022-08-23 $9.85 $9.85 $9.83 $9.83 $9.83 32,446
2022-08-22 $9.85 $9.85 $9.84 $9.84 $9.84 763,822
2022-08-19 $9.85 $9.86 $9.85 $9.85 $9.85 260,177
2022-08-18 $9.85 $9.86 $9.84 $9.85 $9.85 1,090,315
2022-08-17 $9.86 $9.86 $9.85 $9.85 $9.85 486,502
2022-08-16 $9.84 $9.87 $9.84 $9.86 $9.86 397,530
2022-08-15 $9.87 $9.89 $9.85 $9.86 $9.86 989,612
2022-08-12 $9.90 $9.91 $9.90 $9.90 $9.90 284,380
2022-08-11 $9.88 $9.93 $9.88 $9.93 $9.93 40,376
2022-08-10 $9.88 $9.90 $9.88 $9.89 $9.89 14,770
2022-08-09 $9.89 $9.89 $9.88 $9.88 $9.88 102,958
2022-08-08 $9.89 $9.90 $9.89 $9.90 $9.90 79,576
2022-08-05 $9.89 $9.91 $9.88 $9.90 $9.90 17,733
2022-08-04 $9.88 $9.89 $9.88 $9.88 $9.88 1,731
2022-08-03 $9.88 $9.88 $9.88 $9.88 $9.88 26,669
2022-08-02 $9.88 $9.89 $9.88 $9.88 $9.88 73,437
2022-08-01 $9.87 $9.89 $9.87 $9.89 $9.89 89,824
2022-07-29 $9.88 $9.88 $9.87 $9.88 $9.88 25,576
2022-07-28 $9.88 $9.88 $9.88 $9.88 $9.88 2,303
2022-07-27 $9.89 $9.89 $9.87 $9.88 $9.88 106,043
2022-07-26 $9.86 $9.86 $9.86 $9.86 $9.86 6,562
2022-07-25 $9.86 $9.87 $9.86 $9.87 $9.87 5,144
2022-07-22 $9.86 $9.86 $9.86 $9.86 $9.86 180
2022-07-21 $9.86 $9.87 $9.86 $9.86 $9.86 84,699
2022-07-20 $9.86 $9.86 $9.85 $9.86 $9.86 28,646
2022-07-19 $9.88 $9.88 $9.85 $9.86 $9.86 409,124
2022-07-18 $9.88 $9.88 $9.86 $9.87 $9.87 1,355
2022-07-15 $9.87 $9.88 $9.86 $9.87 $9.87 106,748
2022-07-14 $9.84 $9.87 $9.84 $9.87 $9.87 524,426
2022-07-13 $9.82 $9.82 $9.82 $9.82 $9.82 303
2022-07-12 $9.82 $9.82 $9.82 $9.82 $9.82 2
2022-07-11 $9.81 $9.82 $9.81 $9.82 $9.82 162,319
2022-07-08 $9.82 $9.82 $9.82 $9.82 $9.82 25,861
2022-07-07 $9.84 $9.84 $9.81 $9.82 $9.82 48,543
2022-07-06 $9.82 $9.82 $9.82 $9.82 $9.82 673
2022-07-05 $9.84 $9.84 $9.82 $9.82 $9.82 173,038
2022-07-01 $9.84 $9.84 $9.82 $9.82 $9.82 11,822
2022-06-30 $9.83 $9.83 $9.82 $9.82 $9.82 29,864
2022-06-29 $9.83 $9.83 $9.82 $9.82 $9.82 106,351
2022-06-28 $9.82 $9.83 $9.82 $9.83 $9.83 4,073
2022-06-27 $9.81 $9.82 $9.80 $9.81 $9.81 112,664
2022-06-24 $9.81 $9.81 $9.81 $9.81 $9.81 2,958
2022-06-23 $9.80 $9.80 $9.80 $9.80 $9.80 861
2022-06-22 $9.80 $9.80 $9.79 $9.80 $9.80 8,521
2022-06-21 $9.78 $9.80 $9.78 $9.80 $9.80 42,745
2022-06-17 $9.78 $9.81 $9.78 $9.80 $9.80 29,023
2022-06-16 $9.79 $9.79 $9.78 $9.79 $9.79 30,211
2022-06-15 $9.79 $9.79 $9.77 $9.78 $9.78 21,218
2022-06-14 $9.78 $9.79 $9.78 $9.79 $9.79 2,047
2022-06-13 $9.79 $9.79 $9.77 $9.78 $9.78 160,423
2022-06-10 $9.79 $9.79 $9.79 $9.79 $9.79 4,673
2022-06-09 $9.79 $9.79 $9.79 $9.79 $9.79 159
2022-06-08 $9.80 $9.80 $9.79 $9.79 $9.79 11,620
2022-06-07 $9.79 $9.80 $9.77 $9.79 $9.79 328,915
2022-06-06 $9.78 $9.78 $9.78 $9.78 $9.78 349
2022-06-03 $9.78 $9.78 $9.78 $9.78 $9.78 4,000
2022-06-02 $9.79 $9.79 $9.79 $9.79 $9.79 20
2022-06-01 $9.79 $9.79 $9.78 $9.79 $9.79 4,347
2022-05-31 $9.77 $9.77 $9.77 $9.77 $9.77 195
2022-05-27 $9.81 $9.83 $9.80 $9.80 $9.80 1,157
2022-05-26 $9.83 $9.83 $9.77 $9.80 $9.80 3,323
2022-05-25 $9.77 $9.77 $9.77 $9.77 $9.77 1,868
2022-05-24 $9.77 $9.77 $9.77 $9.77 $9.77 821
2022-05-23 $9.79 $9.80 $9.79 $9.80 $9.80 50,487
2022-05-20 $9.78 $9.79 $9.78 $9.79 $9.79 679
2022-05-19 $9.77 $9.81 $9.77 $9.80 $9.80 2,631
2022-05-18 $9.77 $9.77 $9.77 $9.77 $9.77 31,999
2022-05-17 $9.83 $9.83 $9.77 $9.77 $9.77 297,602
2022-05-16 $9.78 $9.79 $9.77 $9.77 $9.77 5,469
2022-05-13 $9.80 $9.80 $9.79 $9.79 $9.79 128,010
2022-05-12 $9.82 $9.83 $9.81 $9.81 $9.81 22,159
2022-05-11 $9.84 $9.84 $9.82 $9.83 $9.83 71,424
2022-05-10 $9.95 $9.95 $9.84 $9.85 $9.85 4,344
2022-05-09 $9.85 $9.86 $9.84 $9.85 $9.85 114,219
2022-05-06 $9.86 $9.86 $9.85 $9.86 $9.86 14,625
2022-05-05 $9.87 $9.88 $9.85 $9.86 $9.86 147,735
2022-05-04 $9.95 $9.95 $9.85 $9.86 $9.86 13,020
2022-05-03 $9.93 $9.93 $9.86 $9.88 $9.88 11,431
2022-05-02 $9.91 $9.91 $9.85 $9.88 $9.88 7,250
2022-04-29 $9.88 $9.88 $9.85 $9.85 $9.85 10,432
2022-04-28 $9.86 $9.86 $9.85 $9.86 $9.86 2,302
2022-04-27 $9.86 $9.86 $9.86 $9.86 $9.86 333
2022-04-26 $9.87 $9.87 $9.85 $9.86 $9.86 99,968
2022-04-25 $9.86 $9.88 $9.86 $9.86 $9.86 2,285
2022-04-22 $9.85 $9.88 $9.85 $9.85 $9.85 2,388
2022-04-21 $9.87 $9.87 $9.84 $9.84 $9.84 2,342
2022-04-20 $9.85 $9.86 $9.84 $9.86 $9.86 7,763
2022-04-19 $9.85 $9.87 $9.84 $9.84 $9.84 16,373
2022-04-18 $9.83 $9.86 $9.83 $9.85 $9.85 88,037
2022-04-14 $9.84 $9.85 $9.84 $9.84 $9.84 65,286
2022-04-13 $9.83 $9.86 $9.83 $9.86 $9.86 56,954
2022-04-12 $9.84 $9.86 $9.82 $9.86 $9.86 57,910
2022-04-11 $9.84 $9.85 $9.84 $9.84 $9.84 60,048
2022-04-08 $9.84 $9.85 $9.84 $9.85 $9.85 6,283
2022-04-07 $9.85 $9.85 $9.85 $9.85 $9.85 9,202
2022-04-06 $9.85 $9.85 $9.84 $9.84 $9.84 30,386
2022-04-05 $9.85 $9.85 $9.85 $9.85 $9.85 560
2022-04-04 $9.84 $9.84 $9.84 $9.84 $9.84 8,758
2022-04-01 $9.84 $9.85 $9.84 $9.85 $9.85 12,713
2022-03-31 $9.85 $9.86 $9.84 $9.84 $9.84 112,194
2022-03-30 $9.84 $9.84 $9.84 $9.84 $9.84 575
2022-03-29 $9.85 $9.85 $9.84 $9.85 $9.85 44,308
2022-03-28 $9.84 $9.85 $9.84 $9.84 $9.84 101,148
2022-03-25 $9.84 $9.84 $9.84 $9.84 $9.84 119
2022-03-24 $9.84 $9.86 $9.84 $9.84 $9.84 3,539
2022-03-23 $9.84 $9.85 $9.84 $9.84 $9.84 3,263
2022-03-22 $9.85 $9.85 $9.84 $9.84 $9.84 28,470
2022-03-21 $9.84 $9.84 $9.82 $9.84 $9.84 482,590
2022-03-18 $9.84 $9.85 $9.83 $9.83 $9.83 156,881
2022-03-17 $9.84 $9.85 $9.84 $9.85 $9.85 2,144
2022-03-16 $9.86 $9.86 $9.84 $9.85 $9.85 7,329
2022-03-15 $9.86 $9.86 $9.84 $9.85 $9.85 36,846
2022-03-14 $9.85 $9.85 $9.85 $9.85 $9.85 32,342
2022-03-11 $9.86 $9.86 $9.85 $9.85 $9.85 39,595
2022-03-10 $9.87 $9.87 $9.84 $9.84 $9.84 1,172,150
2022-03-09 $9.87 $9.87 $9.87 $9.87 $9.87 34,877
2022-03-08 $9.86 $9.87 $9.86 $9.86 $9.86 16,442
2022-03-07 $9.87 $9.88 $9.86 $9.86 $9.86 67,769
2022-03-04 $9.89 $9.89 $9.87 $9.87 $9.87 68,601
2022-03-03 $9.88 $9.88 $9.87 $9.87 $9.87 27,716
2022-03-02 $9.88 $9.88 $9.88 $9.88 $9.88 90,733
2022-03-01 $9.88 $9.89 $9.88 $9.88 $9.88 26,089
2022-02-28 $9.88 $9.88 $9.88 $9.88 $9.88 22,499
2022-02-25 $9.87 $9.88 $9.86 $9.88 $9.88 31,582
2022-02-24 $9.87 $9.87 $9.87 $9.87 $9.87 10,410
2022-02-23 $9.88 $9.88 $9.87 $9.88 $9.88 38,436
2022-02-22 $9.88 $9.89 $9.87 $9.88 $9.88 41,639
2022-02-18 $9.87 $9.89 $9.87 $9.89 $9.89 311
2022-02-17 $9.87 $9.87 $9.87 $9.87 $9.87 13,673
2022-02-16 $9.87 $9.88 $9.87 $9.87 $9.87 2,681
2022-02-15 $9.89 $9.90 $9.87 $9.90 $9.90 32,434
2022-02-14 $9.89 $9.89 $9.87 $9.87 $9.87 3,762
2022-02-11 $9.89 $9.89 $9.89 $9.89 $9.89 35,451
2022-02-10 $9.88 $9.89 $9.87 $9.89 $9.89 21,846
2022-02-09 $9.90 $9.90 $9.86 $9.86 $9.86 66,698
2022-02-08 $9.87 $9.91 $9.87 $9.90 $9.90 500,442
2022-02-07 $9.87 $9.87 $9.87 $9.87 $9.87 29,201
2022-02-04 $9.88 $9.89 $9.87 $9.87 $9.87 2,633
2022-02-03 $9.86 $9.88 $9.86 $9.87 $9.87 50,751
2022-02-02 $9.86 $9.88 $9.86 $9.87 $9.87 240,202
2022-02-01 $9.85 $9.88 $9.83 $9.85 $9.85 57,318
2022-01-31 $9.84 $9.85 $9.82 $9.85 $9.85 15,756
2022-01-28 $9.85 $9.87 $9.84 $9.86 $9.86 49,403
2022-01-27 $9.86 $9.87 $9.86 $9.86 $9.86 36,897
2022-01-26 $9.85 $9.86 $9.85 $9.86 $9.86 65,192
2022-01-25 $9.81 $9.87 $9.81 $9.85 $9.85 352,845
2022-01-24 $9.83 $9.84 $9.81 $9.82 $9.82 359,537
2022-01-21 $9.83 $9.83 $9.83 $9.83 $9.83 9,580
2022-01-20 $9.84 $9.84 $9.81 $9.83 $9.83 28,367
2022-01-19 $9.85 $9.85 $9.84 $9.85 $9.85 2,667
2022-01-18 $9.83 $9.85 $9.83 $9.84 $9.84 136,793
2022-01-14 $9.83 $9.83 $9.83 $9.83 $9.83 2,485
2022-01-13 $9.82 $9.85 $9.82 $9.83 $9.83 157,907
2022-01-12 $9.86 $9.86 $9.86 $9.86 $9.86 822
2022-01-11 $9.83 $9.87 $9.80 $9.85 $9.85 22,907
2022-01-10 $9.83 $9.84 $9.81 $9.84 $9.84 40,502
2022-01-07 $9.83 $9.85 $9.83 $9.85 $9.85 1,629
2022-01-06 $9.83 $9.84 $9.83 $9.83 $9.83 4,431
2022-01-05 $9.85 $9.87 $9.83 $9.83 $9.83 5,818
2022-01-04 $9.85 $9.86 $9.85 $9.85 $9.85 575,365
2022-01-03 $9.87 $9.90 $9.85 $9.86 $9.86 69,957
2021-12-31 $9.83 $9.94 $9.83 $9.94 $9.94 39,704
2021-12-30 $9.83 $9.85 $9.83 $9.84 $9.84 190,794
2021-12-29 $9.84 $9.85 $9.83 $9.83 $9.83 16,109
2021-12-28 $9.86 $9.88 $9.83 $9.87 $9.87 113,256
2021-12-27 $9.90 $9.90 $9.84 $9.87 $9.87 3,784
2021-12-23 $9.90 $9.90 $9.84 $9.85 $9.85 10,342
2021-12-22 $9.85 $9.89 $9.85 $9.87 $9.87 8,780
2021-12-21 $9.81 $9.84 $9.80 $9.83 $9.83 174,668
2021-12-20 $9.84 $9.84 $9.80 $9.84 $9.84 26,761
2021-12-17 $9.85 $9.90 $9.81 $9.82 $9.82 136,396
2021-12-16 $9.82 $9.85 $9.81 $9.85 $9.85 15,000
2021-12-15 $9.84 $9.86 $9.81 $9.86 $9.86 11,724
2021-12-14 $9.84 $9.88 $9.82 $9.85 $9.85 49,917
2021-12-13 $9.87 $9.87 $9.83 $9.87 $9.87 33,215
2021-12-10 $9.88 $9.88 $9.85 $9.87 $9.87 85,952
2021-12-09 $9.85 $9.95 $9.85 $9.88 $9.88 461,464
2021-12-08 $9.89 $9.95 $9.83 $9.85 $9.85 73,306
2021-12-07 $9.85 $9.87 $9.82 $9.86 $9.86 356,752
2021-12-06 $9.82 $9.85 $9.82 $9.85 $9.85 422,800
2021-12-03 $9.91 $9.91 $9.82 $9.85 $9.85 341,164
2021-12-02 $9.90 $9.90 $9.81 $9.81 $9.81 315,428
2021-12-01 $9.88 $9.90 $9.85 $9.88 $9.88 4,633,477
2021-11-30 $9.79 $9.80 $9.75 $9.79 $9.79 102,633
2021-11-29 $9.79 $9.80 $9.74 $9.79 $9.79 63,012
2021-11-26 $9.79 $9.79 $9.79 $9.79 $9.79 0
2021-11-24 $9.75 $9.79 $9.75 $9.79 $9.79 800
2021-11-23 $9.75 $9.75 $9.75 $9.75 $9.75 100
2021-11-22 $9.76 $9.76 $9.75 $9.75 $9.75 147,529
2021-11-19 $9.76 $9.79 $9.76 $9.79 $9.79 20,316
2021-11-18 $9.75 $9.78 $9.75 $9.77 $9.77 12,974
2021-11-17 $9.75 $9.76 $9.75 $9.76 $9.76 1,437
2021-11-16 $9.77 $9.77 $9.74 $9.77 $9.77 15,868
2021-11-15 $9.75 $9.77 $9.75 $9.77 $9.77 3,166
2021-11-12 $9.74 $9.76 $9.74 $9.76 $9.76 8,213
2021-11-11 $9.76 $9.77 $9.76 $9.77 $9.77 5,103
2021-11-10 $9.73 $9.77 $9.73 $9.77 $9.77 5,973
2021-11-09 $9.75 $9.75 $9.74 $9.75 $9.75 7,182
2021-11-08 $9.75 $9.75 $9.75 $9.75 $9.75 263
2021-11-05 $9.75 $9.75 $9.75 $9.75 $9.75 271
2021-11-04 $9.75 $9.75 $9.75 $9.75 $9.75 1,580
2021-11-03 $9.72 $9.75 $9.72 $9.75 $9.75 400
2021-11-02 $9.75 $9.75 $9.75 $9.75 $9.75 0
2021-11-01 $9.74 $9.75 $9.74 $9.75 $9.75 100,552
2021-10-29 $9.75 $9.75 $9.75 $9.75 $9.75 7,773
2021-10-28 $9.72 $9.72 $9.72 $9.72 $9.72 320
2021-10-27 $9.71 $9.75 $9.71 $9.75 $9.75 84,282
2021-10-26 $9.74 $9.74 $9.74 $9.74 $9.74 10,126
2021-10-25 $9.77 $9.77 $9.75 $9.75 $9.75 11,411
2021-10-22 $9.74 $9.74 $9.74 $9.74 $9.74 0
2021-10-21 $9.74 $9.74 $9.74 $9.74 $9.74 229
2021-10-20 $9.74 $9.74 $9.71 $9.74 $9.74 78,026
2021-10-19 $9.72 $9.74 $9.71 $9.71 $9.71 42,625
2021-10-18 $9.72 $9.75 $9.72 $9.75 $9.75 3,606
2021-10-15 $9.73 $9.74 $9.73 $9.74 $9.74 786
2021-10-14 $9.72 $9.77 $9.72 $9.76 $9.76 307,865
2021-10-13 $9.75 $9.75 $9.73 $9.73 $9.73 506,184
2021-10-12 $9.76 $9.76 $9.76 $9.76 $9.76 0
2021-10-11 $9.75 $9.76 $9.75 $9.76 $9.76 16,172
2021-10-08 $9.72 $9.76 $9.71 $9.75 $9.75 1,037,522
2021-10-07 $9.73 $9.73 $9.73 $9.73 $9.73 244
2021-10-06 $9.74 $9.75 $9.74 $9.74 $9.74 24,756
2021-10-05 $9.74 $9.77 $9.74 $9.77 $9.77 546,222
2021-10-04 $9.69 $9.75 $9.69 $9.74 $9.74 52,461
2021-10-01 $9.69 $9.73 $9.69 $9.72 $9.72 6,543
2021-09-30 $9.70 $9.73 $9.70 $9.73 $9.73 6,129
2021-09-29 $9.71 $9.73 $9.71 $9.73 $9.73 425
2021-09-28 $9.71 $9.71 $9.71 $9.71 $9.71 60
2021-09-27 $9.71 $9.71 $9.71 $9.71 $9.71 0
2021-09-24 $9.70 $9.71 $9.69 $9.71 $9.71 424
2021-09-23 $9.70 $9.73 $9.65 $9.73 $9.73 152,161
2021-09-22 $9.74 $9.74 $9.74 $9.74 $9.74 32
2021-09-21 $9.71 $9.74 $9.70 $9.74 $9.74 1,484
2021-09-20 $9.71 $9.76 $9.70 $9.70 $9.70 2,848
2021-09-17 $9.73 $9.73 $9.71 $9.71 $9.71 718
2021-09-16 $9.70 $9.74 $9.70 $9.71 $9.71 44,174
2021-09-15 $9.71 $9.75 $9.71 $9.73 $9.73 3,823
2021-09-14 $9.72 $9.75 $9.70 $9.70 $9.70 69,853
2021-09-13 $9.72 $9.75 $9.69 $9.73 $9.73 245,557
2021-09-10 $9.72 $9.73 $9.71 $9.72 $9.72 6,983
2021-09-09 $9.69 $9.71 $9.67 $9.71 $9.71 723,708
2021-09-08 $9.70 $9.70 $9.67 $9.67 $9.67 645
2021-09-07 $9.67 $9.69 $9.67 $9.67 $9.67 200,900
2021-09-03 $9.67 $9.69 $9.67 $9.67 $9.67 69,064
2021-09-02 $9.68 $9.68 $9.67 $9.67 $9.67 15,004
2021-09-01 $9.67 $9.68 $9.67 $9.67 $9.67 15,040
2021-08-31 $9.65 $9.67 $9.65 $9.67 $9.67 4,076
2021-08-30 $9.64 $9.64 $9.64 $9.64 $9.64 0
2021-08-27 $9.64 $9.64 $9.64 $9.64 $9.64 4
2021-08-26 $9.61 $9.64 $9.61 $9.64 $9.64 4,428
2021-08-25 $9.61 $9.63 $9.60 $9.63 $9.63 210,257
2021-08-24 $9.63 $9.63 $9.62 $9.62 $9.62 1,433
2021-08-23 $9.63 $9.67 $9.63 $9.67 $9.67 6,147
2021-08-20 $9.63 $9.69 $9.63 $9.68 $9.68 14,604
2021-08-19 $9.63 $9.65 $9.61 $9.62 $9.62 83,532
2021-08-18 $9.66 $9.66 $9.63 $9.63 $9.63 2,231
2021-08-17 $9.66 $9.72 $9.66 $9.71 $9.71 12,388
2021-08-16 $9.65 $9.70 $9.64 $9.67 $9.67 4,407
2021-08-13 $9.67 $9.69 $9.67 $9.68 $9.68 2,466
2021-08-12 $9.67 $9.67 $9.66 $9.66 $9.66 238,155
2021-08-11 $9.62 $9.68 $9.62 $9.64 $9.64 8,649
2021-08-10 $9.67 $9.71 $9.62 $9.62 $9.62 70,097
2021-08-09 $9.70 $9.71 $9.67 $9.67 $9.67 2,072
2021-08-06 $9.71 $9.77 $9.71 $9.71 $9.71 5,900
2021-08-05 $9.66 $9.70 $9.66 $9.70 $9.70 2,851
2021-08-04 $9.68 $9.68 $9.68 $9.68 $9.68 1,140
2021-08-03 $9.66 $9.71 $9.65 $9.71 $9.71 13,703
2021-08-02 $9.66 $9.66 $9.66 $9.66 $9.66 652
2021-07-30 $9.66 $9.71 $9.65 $9.71 $9.71 17,354
2021-07-29 $9.70 $9.72 $9.69 $9.72 $9.72 46,652
2021-07-28 $9.70 $9.70 $9.67 $9.67 $9.67 854
2021-07-27 $9.69 $9.69 $9.69 $9.69 $9.69 10
2021-07-26 $9.69 $9.69 $9.69 $9.69 $9.69 338
2021-07-23 $9.71 $9.71 $9.71 $9.71 $9.71 0
2021-07-22 $9.71 $9.71 $9.70 $9.71 $9.71 3,100
2021-07-21 $9.70 $9.71 $9.70 $9.71 $9.71 530
2021-07-20 $9.76 $9.76 $9.71 $9.71 $9.71 1,198
2021-07-19 $9.71 $9.76 $9.71 $9.76 $9.76 1,256
2021-07-16 $9.71 $9.74 $9.71 $9.73 $9.73 13,522
2021-07-15 $9.70 $9.71 $9.70 $9.71 $9.71 2,202
2021-07-14 $9.70 $9.71 $9.70 $9.71 $9.71 10,968
2021-07-13 $9.70 $9.71 $9.70 $9.71 $9.71 567
2021-07-12 $9.70 $9.71 $9.70 $9.71 $9.71 2,012
2021-07-09 $9.71 $9.71 $9.70 $9.70 $9.70 13,184
2021-07-08 $9.69 $9.70 $9.67 $9.70 $9.70 17,639
2021-07-07 $9.67 $9.75 $9.67 $9.73 $9.73 16,274
2021-07-06 $9.72 $9.72 $9.70 $9.71 $9.71 1,880
2021-07-02 $9.72 $9.72 $9.71 $9.71 $9.71 738
2021-07-01 $9.70 $9.72 $9.70 $9.72 $9.72 3,293
2021-06-30 $9.71 $9.71 $9.71 $9.71 $9.71 208
2021-06-29 $9.71 $9.73 $9.69 $9.71 $9.71 20,132
2021-06-28 $9.73 $9.75 $9.73 $9.75 $9.75 27,285
2021-06-25 $9.73 $9.73 $9.71 $9.73 $9.73 125,653
2021-06-24 $9.73 $9.73 $9.73 $9.73 $9.73 900
2021-06-23 $9.73 $9.74 $9.73 $9.74 $9.74 4,612
2021-06-22 $9.73 $9.74 $9.72 $9.73 $9.73 18,274
2021-06-21 $9.73 $9.73 $9.71 $9.73 $9.73 54,863
2021-06-18 $9.72 $9.73 $9.70 $9.70 $9.70 12,005
2021-06-17 $9.73 $9.73 $9.70 $9.70 $9.70 7,520
2021-06-16 $9.73 $9.73 $9.72 $9.72 $9.72 3,697
2021-06-15 $9.70 $9.74 $9.69 $9.74 $9.74 20,724
2021-06-14 $9.71 $9.72 $9.70 $9.70 $9.70 53,274
2021-06-11 $9.72 $9.74 $9.70 $9.71 $9.71 50,741
2021-06-10 $9.73 $9.74 $9.72 $9.74 $9.74 4,658
2021-06-09 $9.73 $9.74 $9.73 $9.74 $9.74 1,361
2021-06-08 $9.74 $9.74 $9.71 $9.74 $9.74 18,157
2021-06-07 $9.70 $9.74 $9.70 $9.74 $9.74 2,379
2021-06-04 $9.73 $9.74 $9.73 $9.74 $9.74 5,692
2021-06-03 $9.70 $9.72 $9.70 $9.72 $9.72 11,476
2021-06-02 $9.65 $9.73 $9.65 $9.70 $9.70 15,121
2021-06-01 $9.67 $9.70 $9.65 $9.67 $9.67 165,825
2021-05-28 $9.74 $9.74 $9.67 $9.67 $9.67 87,633
2021-05-27 $9.70 $9.74 $9.70 $9.71 $9.71 2,746
2021-05-26 $9.73 $9.77 $9.70 $9.70 $9.70 13,102
2021-05-25 $9.70 $9.72 $9.70 $9.71 $9.71 138,259
2021-05-24 $9.70 $9.73 $9.70 $9.71 $9.71 144,549
2021-05-21 $9.72 $9.79 $9.72 $9.78 $9.78 5,380
2021-05-20 $9.70 $9.70 $9.70 $9.70 $9.70 2,101
2021-05-19 $9.70 $9.79 $9.63 $9.63 $9.63 68,046
2021-05-18 $9.79 $9.79 $9.70 $9.73 $9.73 75,827
2021-05-17 $9.73 $9.79 $9.73 $9.79 $9.79 15,649
2021-05-14 $9.75 $9.75 $9.75 $9.75 $9.75 50,139
2021-05-13 $9.80 $9.80 $9.74 $9.77 $9.77 79,769
2021-05-12 $9.80 $9.80 $9.80 $9.80 $9.80 28,382
2021-05-11 $9.75 $9.78 $9.75 $9.78 $9.78 8,271
2021-05-10 $9.70 $9.75 $9.70 $9.75 $9.75 3,952
2021-05-07 $9.78 $9.79 $9.75 $9.75 $9.75 6,401
2021-05-06 $9.77 $9.78 $9.76 $9.78 $9.78 6,529
2021-05-05 $9.76 $9.77 $9.75 $9.77 $9.77 102,896
2021-05-04 $9.75 $9.77 $9.75 $9.75 $9.75 4,903
2021-05-03 $9.79 $9.86 $9.76 $9.81 $9.81 61,377
2021-04-30 $9.77 $9.78 $9.75 $9.77 $9.77 12,023
2021-04-29 $9.75 $9.81 $9.75 $9.77 $9.77 714,870
2021-04-28 $9.76 $9.81 $9.75 $9.75 $9.75 6,156
2021-04-27 $9.75 $9.83 $9.72 $9.75 $9.75 64,498
2021-04-26 $9.77 $9.77 $9.71 $9.75 $9.75 95,284
2021-04-23 $9.79 $9.79 $9.75 $9.75 $9.75 3,252
2021-04-22 $9.78 $9.80 $9.78 $9.80 $9.80 3,407
2021-04-21 $9.79 $9.79 $9.77 $9.79 $9.79 454
2021-04-20 $9.82 $9.82 $9.77 $9.77 $9.77 1,664
2021-04-19 $9.77 $9.85 $9.77 $9.81 $9.81 15,299
2021-04-16 $9.85 $9.85 $9.81 $9.82 $9.82 37,574
2021-04-15 $9.84 $9.94 $9.84 $9.90 $9.90 62,181
2021-04-14 $9.83 $9.91 $9.83 $9.90 $9.90 13,013
2021-04-13 $9.90 $9.90 $9.78 $9.84 $9.84 3,843
2021-04-12 $10.50 $10.50 $9.72 $9.86 $9.86 3,704
2021-04-09 $9.75 $9.89 $9.75 $9.76 $9.76 3,839
2021-04-08 $9.96 $10.15 $9.95 $9.95 $9.95 885
2021-04-07 $9.75 $9.86 $9.75 $9.79 $9.79 2,412
2021-04-06 $11.46 $12.14 $9.92 $10.39 $10.39 13,681

Broadscale Acquisition Corp - Class A (SCLE) News Headlines

Recent Broadscale Acquisition Corp - Class A (SCLE) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.