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

Spi Energy Company Ltd (NQ: SPI )

0.5157 +0.0147 (+2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 29, 2018 5.707 5.707 5.707 0 +0.31(+5.69%)
Mar 28, 2018 6.000 6.000 5.100 5.400 74,031 -1.00(-15.64%)
Mar 27, 2018 6.400 6.730 6.198 6.401 26,585 -0.46(-6.66%)
Mar 26, 2018 7.010 7.250 6.731 6.858 25,238 -0.23(-3.24%)
Mar 23, 2018 7.357 7.357 7.010 7.088 16,949 -0.16(-2.25%)
Mar 22, 2018 7.321 7.445 7.238 7.251 10,702 -0.10(-1.35%)
Mar 21, 2018 7.449 7.600 7.180 7.350 24,905 -0.09(-1.20%)
Mar 20, 2018 7.587 7.799 7.000 7.439 48,859 -0.06(-0.81%)
Mar 19, 2018 7.800 7.900 7.300 7.500 37,093 -0.30(-3.85%)
Mar 16, 2018 8.599 8.599 7.600 7.800 53,174 -0.64(-7.60%)
Mar 15, 2018 8.400 8.597 8.118 8.442 11,542 -0.16(-1.83%)
Mar 14, 2018 8.794 8.794 8.350 8.599 19,586 -0.30(-3.38%)
Mar 13, 2018 8.752 8.900 8.302 8.900 14,009 +0.00(+0.00%)
Mar 12, 2018 8.100 9.000 8.100 8.900 64,883 +0.80(+9.88%)
Mar 09, 2018 7.830 8.200 7.801 8.100 32,574 +0.21(+2.71%)
Mar 08, 2018 8.000 8.044 7.800 7.886 26,509 -0.07(-0.92%)
Mar 07, 2018 8.200 8.200 7.901 7.959 14,225 -0.09(-1.13%)
Mar 06, 2018 7.950 8.110 7.800 8.050 34,455 +0.25(+3.21%)
Mar 05, 2018 7.706 7.906 7.600 7.800 26,792 +0.19(+2.55%)
Mar 02, 2018 7.600 7.795 7.600 7.606 7,099 -0.20(-2.51%)
Mar 01, 2018 7.571 8.300 7.501 7.802 31,059 +0.30(+4.01%)
Feb 28, 2018 7.457 7.700 7.400 7.501 15,506 -0.20(-2.62%)
Feb 27, 2018 7.600 7.924 7.068 7.703 41,568 -0.10(-1.24%)
Feb 26, 2018 7.900 8.129 7.600 7.800 8,817 -0.05(-0.66%)
Feb 23, 2018 7.589 8.100 7.500 7.852 33,126 +0.34(+4.47%)
Feb 22, 2018 7.400 8.000 7.400 7.516 49,583 +0.11(+1.53%)
Feb 21, 2018 7.700 7.787 7.300 7.403 21,754 -0.36(-4.59%)
Feb 20, 2018 8.049 8.049 7.300 7.759 44,354 -0.10(-1.30%)
Feb 16, 2018 7.861 7.861 7.861 0 -0.37(-4.44%)
Feb 15, 2018 7.980 8.400 7.800 8.226 35,477 +0.03(+0.32%)
Feb 14, 2018 7.200 8.300 7.200 8.200 113,920 +0.92(+12.62%)
Feb 13, 2018 7.132 7.300 7.000 7.281 22,062 -0.02(-0.25%)
Feb 12, 2018 7.500 7.789 6.600 7.299 71,823 -0.20(-2.68%)
Feb 09, 2018 8.066 8.199 6.712 7.500 63,671 -0.44(-5.51%)
Feb 08, 2018 8.000 8.042 7.775 7.937 19,195 -0.26(-3.21%)
Feb 07, 2018 8.200 8.700 8.200 8.200 73,093 +0.69(+9.25%)
Feb 06, 2018 7.503 7.800 7.200 7.506 113,320 -0.60(-7.36%)
Feb 05, 2018 8.819 8.925 8.300 8.102 50,636 -0.80(-8.97%)
Feb 02, 2018 9.022 9.146 8.900 8.900 37,491 -0.12(-1.35%)
Feb 01, 2018 9.300 9.300 8.800 9.022 46,088 -0.27(-2.90%)
Jan 31, 2018 10.10 10.16 8.700 9.291 85,690 -0.69(-6.95%)
Jan 30, 2018 10.50 10.70 9.900 9.985 84,301 -0.52(-4.91%)
Jan 29, 2018 10.90 10.90 10.20 10.50 57,132 -0.40(-3.70%)
Jan 26, 2018 10.30 11.30 10.30 10.90 230,192 +0.60(+5.87%)
Jan 25, 2018 10.80 10.80 10.10 10.30 96,192 -0.50(-4.63%)
Jan 24, 2018 11.90 11.90 10.40 10.80 664,782 +1.52(+16.43%)
Jan 23, 2018 9.300 9.400 9.000 9.276 107,043 -0.52(-5.35%)
Jan 22, 2018 11.00 11.20 9.400 9.800 212,091 -1.40(-12.50%)
Jan 19, 2018 11.50 12.30 10.80 11.20 292,743 +0.30(+2.75%)
Jan 18, 2018 12.60 14.00 10.30 10.90 1,962,673 +2.20(+25.29%)
Jan 17, 2018 9.400 9.500 8.110 8.700 208,685 -1.70(-16.35%)
Jan 16, 2018 15.10 15.90 10.50 10.40 1,800,250 +4.05(+63.75%)
Jan 12, 2018 6.351 6.351 6.351 0 -0.05(-0.77%)
Jan 11, 2018 6.850 6.850 6.300 6.400 30,925 -0.25(-3.76%)
Jan 10, 2018 7.000 7.000 6.600 6.650 16,486 -0.25(-3.57%)
Jan 09, 2018 6.800 7.161 6.700 6.896 24,502 +0.01(+0.09%)
Jan 08, 2018 7.400 7.479 6.500 6.890 45,300 -0.40(-5.49%)
Jan 05, 2018 7.350 8.400 7.002 7.290 214,156 +0.31(+4.46%)
Jan 04, 2018 6.230 7.400 6.200 6.979 124,398 +0.75(+12.06%)
Jan 03, 2018 6.230 6.496 6.112 6.228 32,970 -0.20(-3.13%)
Jan 02, 2018 6.200 6.900 6.200 6.429 27,884 +0.04(+0.55%)
Dec 29, 2017 6.394 6.394 6.394 0 -0.11(-1.68%)
Dec 28, 2017 6.900 7.789 6.500 6.503 110,275 -0.35(-5.08%)
Dec 27, 2017 6.000 7.950 6.000 6.851 216,571 +0.85(+14.18%)
Dec 26, 2017 6.000 6.100 5.950 6.000 19,103 +0.00(+0.00%)
Dec 22, 2017 5.880 7.500 5.800 6.000 106,169 +0.15(+2.56%)
Dec 21, 2017 6.100 6.100 5.800 5.850 18,115 -0.15(-2.50%)
Dec 20, 2017 6.300 6.300 5.850 6.000 11,624 -0.10(-1.64%)
Dec 19, 2017 5.950 6.300 5.800 6.100 26,020 +0.02(+0.36%)
Dec 18, 2017 5.700 6.400 5.601 6.078 86,263 +0.41(+7.21%)
Dec 15, 2017 6.090 6.090 5.600 5.669 31,527 -0.03(-0.56%)
Dec 14, 2017 5.500 5.900 5.500 5.701 23,440 -0.10(-1.71%)
Dec 13, 2017 5.730 6.300 5.701 5.800 41,171 +0.20(+3.57%)
Dec 12, 2017 6.015 6.229 5.500 5.600 54,996 -0.69(-10.94%)
Dec 11, 2017 6.600 7.300 6.002 6.288 106,504 -0.41(-6.07%)
Dec 08, 2017 5.300 8.500 5.100 6.694 463,858 +1.37(+25.61%)
Dec 07, 2017 6.000 6.000 5.120 5.329 29,487 -0.47(-8.10%)
Dec 06, 2017 6.700 6.700 5.800 5.799 87,787 -0.86(-12.93%)
Dec 05, 2017 8.700 8.962 6.212 6.660 132,568 -2.14(-24.32%)
Dec 04, 2017 9.600 9.703 8.532 8.800 55,068 -0.99(-10.10%)
Dec 01, 2017 10.50 10.50 9.600 9.789 38,728 -0.90(-8.43%)
Nov 30, 2017 10.70 10.80 10.50 10.69 20,806 -0.11(-1.02%)
Nov 29, 2017 10.90 10.90 10.50 10.80 33,747 +0.30(+2.85%)
Nov 28, 2017 11.00 11.60 10.50 10.50 30,358 -0.60(-5.38%)
Nov 27, 2017 11.53 11.00 11.10 42,012 -0.70(-5.95%)
Nov 24, 2017 11.90 11.90 11.50 11.80 17,524 -0.10(-0.84%)
Nov 22, 2017 12.30 12.60 11.50 11.90 30,655 +0.10(+0.85%)
Nov 21, 2017 12.10 12.30 11.20 11.80 40,927 +0.00(+0.00%)
Nov 20, 2017 11.50 12.80 11.20 11.80 78,496 +0.20(+1.72%)
Nov 17, 2017 11.20 11.60 11.10 11.60 30,588 +0.20(+1.75%)
Nov 16, 2017 11.50 11.90 11.40 11.40 29,959 -0.20(-1.72%)
Nov 15, 2017 12.40 13.19 11.30 11.60 131,894 +0.40(+3.57%)
Nov 14, 2017 11.00 11.50 10.90 11.20 27,417 +0.00(+0.00%)
Nov 13, 2017 12.80 12.80 11.10 11.20 62,080 -1.10(-8.94%)
Nov 10, 2017 12.60 12.70 11.50 12.30 36,860 -0.60(-4.65%)
Nov 09, 2017 13.70 14.00 12.00 12.90 87,200 -0.80(-5.84%)
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.