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

Spi Energy Company Ltd (NQ: SPI )

0.5220 +0.0020 (+0.38%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 13, 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 (%)
Dec 31, 2021 3.710 3.780 3.600 3.610 388,735 -0.06(-1.63%)
Dec 30, 2021 3.760 3.945 3.670 3.670 964,541 -0.12(-3.17%)
Dec 29, 2021 3.980 3.990 3.780 3.790 379,497 -0.19(-4.77%)
Dec 28, 2021 4.140 4.160 3.980 3.980 274,646 -0.18(-4.33%)
Dec 27, 2021 4.230 4.305 4.100 4.160 393,415 -0.09(-2.12%)
Dec 23, 2021 4.000 4.450 3.950 4.250 681,945 +0.23(+5.72%)
Dec 22, 2021 4.030 4.120 3.960 4.020 177,694 -0.04(-0.99%)
Dec 21, 2021 3.900 4.090 3.900 4.060 223,790 +0.17(+4.37%)
Dec 20, 2021 3.890 3.980 3.770 3.890 326,757 -0.13(-3.23%)
Dec 17, 2021 3.720 4.050 3.610 4.020 371,232 +0.26(+6.91%)
Dec 16, 2021 4.060 4.083 3.760 3.760 234,002 -0.22(-5.53%)
Dec 15, 2021 3.900 3.990 3.670 3.980 465,318 +0.10(+2.58%)
Dec 14, 2021 3.880 3.947 3.820 3.880 275,977 -0.08(-2.02%)
Dec 13, 2021 4.070 4.120 3.870 3.960 332,289 -0.11(-2.70%)
Dec 10, 2021 4.190 4.250 4.000 4.070 248,532 -0.12(-2.86%)
Dec 09, 2021 4.560 4.630 4.190 4.190 514,390 -0.13(-3.01%)
Dec 08, 2021 4.260 4.380 4.080 4.320 399,132 +0.12(+2.86%)
Dec 07, 2021 4.130 4.340 4.120 4.200 374,471 +0.17(+4.22%)
Dec 06, 2021 4.150 4.210 3.860 4.030 526,485 -0.05(-1.23%)
Dec 03, 2021 4.660 4.750 4.070 4.080 1,078,202 -0.56(-12.07%)
Dec 02, 2021 4.870 4.930 4.530 4.640 723,428 -0.16(-3.33%)
Dec 01, 2021 5.300 5.400 4.723 4.800 708,812 -0.45(-8.57%)
Nov 30, 2021 5.420 5.550 5.135 5.250 575,701 -0.22(-4.02%)
Nov 29, 2021 5.460 5.680 5.280 5.470 725,120 +0.16(+3.01%)
Nov 26, 2021 5.280 5.390 5.080 5.310 431,983 -0.26(-4.67%)
Nov 24, 2021 5.490 5.690 5.310 5.570 596,490 +0.02(+0.36%)
Nov 23, 2021 5.290 5.580 5.290 5.550 668,067 -0.00(-0.00%)
Nov 22, 2021 5.920 5.950 5.200 5.550 1,977,139 -0.45(-7.50%)
Nov 19, 2021 6.460 6.670 5.770 6.000 3,128,304 -0.82(-12.02%)
Nov 18, 2021 6.930 6.815 6.530 6.820 6,778,996 -0.43(-5.93%)
Nov 17, 2021 6.910 7.690 6.560 7.250 22,318,442 +1.10(+17.89%)
Nov 16, 2021 5.550 6.650 5.410 6.150 6,064,974 +0.51(+9.04%)
Nov 15, 2021 5.400 5.980 5.330 5.640 2,319,298 +0.33(+6.21%)
Nov 12, 2021 5.340 5.460 5.110 5.310 719,144 -0.11(-2.03%)
Nov 11, 2021 4.900 5.548 4.820 5.420 1,840,291 +0.53(+10.84%)
Nov 10, 2021 4.990 4.890 648,436 -0.15(-2.98%)
Nov 09, 2021 5.330 5.330 4.910 5.040 737,855 -0.39(-7.18%)
Nov 08, 2021 5.030 5.850 4.950 5.430 3,556,529 +0.56(+11.50%)
Nov 05, 2021 4.970 5.000 4.840 4.870 228,294 -0.12(-2.40%)
Nov 04, 2021 5.180 5.180 4.950 4.990 161,105 -0.11(-2.16%)
Nov 03, 2021 5.060 5.140 5.000 5.100 162,269 -0.01(-0.20%)
Nov 02, 2021 5.180 5.186 4.910 5.110 277,468 -0.05(-0.97%)
Nov 01, 2021 5.000 5.240 5.080 5.160 434,803 +0.23(+4.67%)
Oct 29, 2021 5.180 5.300 4.870 4.930 679,055 -0.32(-6.10%)
Oct 28, 2021 4.850 5.280 4.850 5.250 1,269,669 +0.41(+8.47%)
Oct 27, 2021 5.030 5.070 4.820 4.840 163,293 -0.16(-3.20%)
Oct 26, 2021 5.140 5.000 5.000 181,943 -0.10(-1.96%)
Oct 25, 2021 4.930 5.130 4.880 5.100 148,077 +0.15(+3.03%)
Oct 22, 2021 5.060 5.070 4.860 4.950 188,879 -0.13(-2.56%)
Oct 21, 2021 5.080 5.240 5.050 5.080 140,940 +0.00(+0.00%)
Oct 20, 2021 5.180 5.210 5.010 5.080 133,030 -0.10(-1.93%)
Oct 19, 2021 4.910 5.250 4.900 5.180 343,127 +0.29(+5.93%)
Oct 18, 2021 4.770 4.940 4.742 4.890 129,361 +0.09(+1.87%)
Oct 15, 2021 4.850 4.900 4.770 4.800 119,351 +0.00(+0.00%)
Oct 14, 2021 4.880 4.880 4.730 4.800 128,341 -0.03(-0.62%)
Oct 13, 2021 4.750 4.860 4.650 4.830 135,399 +0.15(+3.21%)
Oct 12, 2021 4.450 4.700 4.450 4.680 164,113 +0.21(+4.70%)
Oct 11, 2021 4.460 4.600 4.460 4.470 146,416 -0.01(-0.22%)
Oct 08, 2021 4.530 4.570 4.420 4.480 182,806 -0.03(-0.67%)
Oct 07, 2021 4.470 4.540 4.400 4.510 261,515 +0.15(+3.44%)
Oct 06, 2021 4.580 4.620 4.350 4.360 631,011 -0.26(-5.63%)
Oct 05, 2021 4.800 4.900 4.550 4.620 299,922 -0.20(-4.15%)
Oct 04, 2021 4.910 4.940 4.710 4.820 299,971 -0.17(-3.41%)
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.