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

Spi Energy Company Ltd (NQ: SPI )

0.5151 -0.0017 (-0.33%)
Streaming Delayed Price Updated: 3:59 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, 2020 7.890 7.890 7.890 3,390,465 -0.21(-2.59%)
Dec 30, 2020 8.370 8.410 8.000 8.100 3,390,465 -0.19(-2.29%)
Dec 29, 2020 8.730 8.730 7.900 8.290 1,879,407 -0.44(-5.04%)
Dec 28, 2020 8.100 8.930 8.080 8.730 3,940,986 +0.85(+10.79%)
Dec 24, 2020 8.600 8.670 7.810 7.880 1,452,600 -0.72(-8.37%)
Dec 23, 2020 8.010 8.830 7.860 8.600 3,282,519 +0.58(+7.23%)
Dec 22, 2020 7.650 8.230 7.640 8.020 2,902,943 +0.44(+5.80%)
Dec 21, 2020 7.750 7.890 7.510 7.580 1,540,368 -0.26(-3.32%)
Dec 18, 2020 7.750 8.100 7.410 7.840 1,978,300 +0.09(+1.16%)
Dec 17, 2020 7.960 8.150 7.620 7.750 1,750,604 -0.30(-3.73%)
Dec 16, 2020 7.610 8.160 7.600 8.050 3,168,790 +0.41(+5.37%)
Dec 15, 2020 7.470 7.880 7.430 7.640 1,141,481 +0.21(+2.83%)
Dec 14, 2020 8.000 8.000 7.370 7.430 1,578,333 -0.44(-5.59%)
Dec 11, 2020 8.100 8.160 7.770 7.870 1,462,800 -0.26(-3.20%)
Dec 10, 2020 7.870 8.150 7.750 8.130 1,766,509 +0.11(+1.37%)
Dec 09, 2020 8.350 8.430 7.820 8.020 1,774,442 -0.32(-3.84%)
Dec 08, 2020 8.710 8.740 8.200 8.340 1,712,308 -0.46(-5.23%)
Dec 07, 2020 8.600 9.050 8.450 8.800 1,932,391 -0.05(-0.56%)
Dec 04, 2020 9.130 9.150 8.540 8.850 1,797,200 -0.07(-0.78%)
Dec 03, 2020 9.430 9.500 8.850 8.920 2,808,387 -1.18(-11.68%)
Dec 02, 2020 10.10 10.49 9.700 10.10 947,706 -0.75(-6.91%)
Dec 01, 2020 11.33 11.55 10.61 10.85 1,051,510 -0.34(-3.04%)
Nov 30, 2020 11.95 12.09 10.30 11.19 1,766,877 -0.72(-6.05%)
Nov 27, 2020 12.85 12.85 11.55 11.91 1,786,200 +0.40(+3.48%)
Nov 25, 2020 10.65 12.49 10.40 11.51 3,867,100 -0.37(-3.11%)
Nov 24, 2020 16.07 16.18 11.61 11.88 14,189,256 +1.16(+10.82%)
Nov 23, 2020 10.57 11.43 10.14 10.72 5,860,447 +1.16(+12.13%)
Nov 20, 2020 8.580 11.03 8.500 9.560 10,776,300 +0.84(+9.63%)
Nov 19, 2020 8.010 8.820 7.910 8.720 2,606,079 +0.75(+9.41%)
Nov 18, 2020 8.150 8.360 7.830 7.970 1,310,651 -0.28(-3.39%)
Nov 17, 2020 8.330 8.490 8.010 8.250 1,401,166 -0.45(-5.17%)
Nov 16, 2020 8.100 8.770 7.900 8.700 2,728,277 +0.83(+10.55%)
Nov 13, 2020 7.920 8.250 7.750 7.870 2,351,800 +0.14(+1.81%)
Nov 12, 2020 7.570 7.900 7.400 7.730 966,053 +0.06(+0.78%)
Nov 11, 2020 7.680 7.800 7.520 7.670 440,205 -0.04(-0.52%)
Nov 10, 2020 7.900 7.990 7.330 7.710 818,036 -0.20(-2.53%)
Nov 09, 2020 8.560 8.580 7.800 7.910 1,511,231 +0.07(+0.89%)
Nov 06, 2020 7.970 8.020 7.780 7.840 665,600 -0.23(-2.85%)
Nov 05, 2020 7.970 8.080 7.730 8.070 1,388,240 +0.17(+2.15%)
Nov 04, 2020 7.950 8.080 7.640 7.900 903,183 -0.02(-0.25%)
Nov 03, 2020 7.800 8.480 7.700 7.920 1,483,236 +0.13(+1.67%)
Nov 02, 2020 8.210 8.220 7.730 7.790 774,062 -0.06(-0.76%)
Oct 30, 2020 8.380 8.580 7.840 7.850 896,000 -0.62(-7.32%)
Oct 29, 2020 8.760 8.800 8.390 8.470 826,616 -0.30(-3.42%)
Oct 28, 2020 8.270 9.100 8.120 8.770 1,464,797 -0.05(-0.57%)
Oct 27, 2020 9.730 9.780 8.390 8.820 19,163,856 +0.88(+11.08%)
Oct 26, 2020 8.040 8.190 7.710 7.940 639,286 -0.36(-4.34%)
Oct 23, 2020 7.900 8.450 7.770 8.300 1,089,000 +0.13(+1.59%)
Oct 22, 2020 8.010 8.350 7.410 8.170 1,953,616 +0.16(+2.00%)
Oct 21, 2020 8.630 8.660 7.900 8.010 2,165,286 -0.69(-7.93%)
Oct 20, 2020 9.212 9.350 8.700 8.700 1,662,347 -0.52(-5.64%)
Oct 19, 2020 8.510 9.370 8.200 9.220 1,945,227 +0.43(+4.89%)
Oct 16, 2020 8.500 9.150 8.050 8.790 5,230,400 -0.35(-3.83%)
Oct 15, 2020 12.16 12.38 8.930 9.140 59,136,016 +1.96(+27.30%)
Oct 14, 2020 7.350 7.540 7.110 7.180 1,507,765 -0.20(-2.71%)
Oct 13, 2020 7.060 7.670 6.800 7.380 2,264,368 +0.28(+3.94%)
Oct 12, 2020 7.760 7.790 7.000 7.100 2,061,749 -0.31(-4.18%)
Oct 09, 2020 7.860 7.890 7.260 7.410 2,496,300 -0.69(-8.52%)
Oct 08, 2020 8.450 8.700 7.580 8.100 3,716,552 -0.25(-2.99%)
Oct 07, 2020 8.890 9.090 8.000 8.350 8,015,466 +0.58(+7.46%)
Oct 06, 2020 7.000 8.670 6.870 7.770 15,645,933 +0.91(+13.27%)
Oct 05, 2020 5.980 7.540 5.860 6.860 17,651,280 +1.18(+20.77%)
Oct 02, 2020 5.550 6.380 5.500 5.680 8,758,500 -0.03(-0.53%)
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.