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

Spi Energy Company Ltd (NQ: SPI )

0.5168 +0.0011 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2019 2.720 2.720 2.490 2.570 34,612 -0.16(-5.86%)
Feb 27, 2019 2.700 2.790 2.596 2.730 24,132 -0.05(-1.80%)
Feb 26, 2019 2.860 2.890 2.671 2.780 60,871 -0.02(-0.71%)
Feb 25, 2019 2.470 2.830 2.420 2.800 303,280 +0.41(+17.15%)
Feb 22, 2019 2.290 2.550 2.290 2.390 77,600 +0.12(+5.29%)
Feb 21, 2019 2.500 2.500 2.250 2.270 47,321 -0.26(-10.28%)
Feb 20, 2019 2.460 2.550 2.400 2.530 60,671 +0.06(+2.43%)
Feb 19, 2019 2.770 2.848 2.400 2.470 186,421 -0.28(-10.18%)
Feb 15, 2019 3.120 3.150 2.720 2.750 189,900 -0.43(-13.52%)
Feb 14, 2019 3.210 3.230 2.960 3.180 129,904 -0.08(-2.45%)
Feb 13, 2019 3.490 3.590 3.210 3.260 154,345 -0.24(-6.86%)
Feb 12, 2019 3.940 4.150 3.180 3.500 1,003,207 -0.12(-3.31%)
Feb 11, 2019 3.230 4.920 3.110 3.620 10,518,495 +0.92(+34.07%)
Feb 08, 2019 2.800 2.970 2.690 2.700 34,800 -0.14(-4.93%)
Feb 07, 2019 3.040 3.110 2.770 2.840 77,911 -0.28(-8.97%)
Feb 06, 2019 3.060 3.630 3.030 3.120 445,449 +0.15(+5.05%)
Feb 05, 2019 2.730 3.330 2.520 2.970 343,952 +0.37(+14.23%)
Feb 04, 2019 2.390 2.630 2.310 2.600 93,090 +0.21(+8.79%)
Feb 01, 2019 2.270 2.480 2.090 2.390 251,800 +0.18(+8.14%)
Jan 31, 2019 2.200 2.390 2.100 2.210 253,477 +0.16(+7.80%)
Jan 30, 2019 1.990 2.520 1.950 2.050 497,627 +0.07(+3.54%)
Jan 29, 2019 2.340 2.360 1.950 1.980 128,594 -0.25(-11.21%)
Jan 28, 2019 2.350 2.575 2.160 2.230 195,943 -0.17(-7.08%)
Jan 25, 2019 2.500 3.000 2.280 2.400 767,000 -0.18(-6.98%)
Jan 24, 2019 2.680 2.870 2.050 2.580 1,292,999 -0.29(-10.10%)
Jan 23, 2019 1.150 3.800 1.150 2.870 5,910,900 +1.90(+194.36%)
Jan 22, 2019 1.030 1.170 0.9300 0.9750 45,992 -0.08(-7.14%)
Jan 18, 2019 1.150 1.150 1.000 1.050 58,700 +0.01(+0.96%)
Jan 17, 2019 0.8800 1.040 0.8500 1.040 135,602 +0.16(+17.65%)
Jan 16, 2019 0.9450 0.9500 0.8800 0.8840 15,300 -0.02(-1.78%)
Jan 15, 2019 0.9924 0.9924 0.8700 0.9000 15,772 -0.05(-4.78%)
Jan 14, 2019 0.9452 0.9580 0.9452 0.9452 26,997 +0.05(+5.02%)
Jan 11, 2019 1.030 1.060 0.8900 0.9000 23,400 -0.12(-11.76%)
Jan 10, 2019 1.000 1.030 0.9800 1.020 12,363 +0.07(+7.37%)
Jan 09, 2019 1.080 1.120 0.9500 0.9500 25,122 -0.08(-7.77%)
Jan 08, 2019 0.9214 1.120 0.9214 1.030 102,438 +0.15(+17.37%)
Jan 07, 2019 0.9204 0.9398 0.8766 0.8776 5,939 -0.00(-0.27%)
Jan 04, 2019 0.8900 0.9000 0.8800 0.8800 10,200 -0.01(-0.79%)
Jan 03, 2019 0.7805 0.8990 0.7805 0.8870 13,413 +0.06(+6.87%)
Jan 02, 2019 0.8700 0.8800 0.7800 0.8300 14,103 -0.03(-2.92%)
Dec 31, 2018 0.7400 1.170 0.6540 0.8550 194,300 +0.08(+11.04%)
Dec 28, 2018 0.7400 0.8200 0.6100 0.7700 18,600 -0.04(-4.94%)
Dec 27, 2018 0.7450 0.8610 0.7450 0.8100 15,575 +0.06(+8.65%)
Dec 26, 2018 0.8070 0.8263 0.6540 0.7455 13,846 -0.06(-7.96%)
Dec 24, 2018 0.8100 0.8300 0.7700 0.8100 9,200 +0.00(+0.37%)
Dec 21, 2018 0.8340 0.9380 0.8050 0.8070 22,100 -0.15(-15.67%)
Dec 20, 2018 0.8200 1.060 0.7602 0.9570 63,302 +0.16(+19.60%)
Dec 19, 2018 0.8600 0.8600 0.8001 0.8002 13,113 -0.01(-1.33%)
Dec 18, 2018 0.8719 1.000 0.8100 0.8110 23,414 -0.06(-6.78%)
Dec 17, 2018 1.000 1.000 0.8700 0.8700 68,176 -0.23(-20.91%)
Dec 14, 2018 1.160 1.210 1.100 1.100 20,500 -0.08(-6.78%)
Dec 13, 2018 1.210 1.260 1.070 1.180 18,250 +0.00(+0.00%)
Dec 12, 2018 1.204 1.204 1.090 1.180 16,974 +0.00(+0.00%)
Dec 11, 2018 1.200 1.330 1.150 1.180 37,494 -0.02(-1.67%)
Dec 10, 2018 1.370 1.370 1.140 1.200 32,460 -0.16(-11.76%)
Dec 07, 2018 1.680 1.690 1.300 1.360 131,400 -0.30(-18.07%)
Dec 06, 2018 1.730 1.730 1.520 1.660 12,074 -0.03(-1.78%)
Dec 04, 2018 1.620 1.780 1.590 1.690 51,700 +0.02(+1.20%)
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.