Skip to main content

Spi Energy Company Ltd (NQ: SPI )

0.6174 +0.0174 (+2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.710 1.710 1.630 1.660 91,172 +0.02(+1.22%)
Jan 30, 2023 1.680 1.720 1.640 1.640 74,308 -0.08(-4.65%)
Jan 27, 2023 1.660 1.730 1.600 1.720 173,626 +0.06(+3.61%)
Jan 26, 2023 1.700 1.740 1.660 1.660 77,185 -0.03(-1.78%)
Jan 25, 2023 1.700 1.700 1.560 1.690 147,555 -0.02(-1.17%)
Jan 24, 2023 1.770 1.800 1.670 1.710 128,431 -0.06(-3.39%)
Jan 23, 2023 1.850 1.850 1.720 1.770 241,295 +0.00(+0.00%)
Jan 20, 2023 1.720 1.780 1.650 1.770 173,769 +0.08(+4.73%)
Jan 19, 2023 1.820 1.820 1.620 1.690 255,126 -0.15(-8.15%)
Jan 18, 2023 1.680 1.860 1.650 1.840 754,388 +0.23(+14.29%)
Jan 17, 2023 1.500 1.630 1.360 1.610 474,979 +0.27(+20.15%)
Jan 13, 2023 1.230 1.340 1.200 1.340 178,578 +0.12(+9.85%)
Jan 12, 2023 1.240 1.272 1.140 1.220 187,836 -0.02(-1.62%)
Jan 11, 2023 1.230 1.240 1.120 1.240 289,715 +0.10(+8.77%)
Jan 10, 2023 1.080 1.140 1.080 1.140 144,935 +0.08(+7.55%)
Jan 09, 2023 0.9700 1.165 0.9700 1.060 335,901 +0.12(+12.77%)
Jan 06, 2023 0.9299 0.9699 0.9000 0.9400 104,725 +0.02(+2.17%)
Jan 05, 2023 0.9100 0.9599 0.8620 0.9200 80,660 -0.01(-0.56%)
Jan 04, 2023 0.8800 0.9300 0.8600 0.9252 103,913 +0.03(+2.96%)
Jan 03, 2023 0.8800 0.9000 0.8700 0.8986 112,286 +0.04(+4.49%)
Dec 30, 2022 0.7700 0.8600 0.7650 0.8600 228,781 +0.11(+14.41%)
Dec 29, 2022 0.7800 0.8199 0.7302 0.7517 248,987 +0.01(+1.54%)
Dec 28, 2022 0.7979 0.7999 0.7355 0.7403 341,140 -0.03(-3.86%)
Dec 27, 2022 0.8100 0.8499 0.7700 0.7700 156,638 -0.05(-6.10%)
Dec 23, 2022 0.8800 0.8800 0.8010 0.8200 167,140 -0.02(-2.81%)
Dec 22, 2022 0.9900 1.000 0.8359 0.8437 192,201 -0.12(-12.11%)
Dec 21, 2022 0.9600 0.9999 0.9551 0.9600 131,299 +0.01(+1.05%)
Dec 20, 2022 1.080 1.090 0.9500 0.9500 224,583 -0.14(-12.85%)
Dec 19, 2022 1.120 1.140 1.090 1.090 96,238 +0.00(+0.01%)
Dec 16, 2022 1.250 1.260 1.050 1.090 234,967 -0.21(-16.15%)
Dec 15, 2022 1.320 1.340 1.270 1.300 95,870 -0.04(-2.99%)
Dec 14, 2022 1.400 1.400 1.330 1.340 32,863 -0.04(-2.90%)
Dec 13, 2022 1.400 1.400 1.340 1.380 82,792 +0.01(+0.73%)
Dec 12, 2022 1.330 1.390 1.320 1.370 155,978 +0.01(+0.74%)
Dec 09, 2022 1.360 1.390 1.320 1.360 118,048 -0.02(-1.45%)
Dec 08, 2022 1.400 1.420 1.380 1.380 91,814 -0.02(-1.43%)
Dec 07, 2022 1.420 1.440 1.400 1.400 85,562 -0.04(-2.78%)
Dec 06, 2022 1.460 1.470 1.400 1.440 110,481 -0.01(-0.69%)
Dec 05, 2022 1.500 1.500 1.430 1.450 85,180 -0.06(-3.97%)
Dec 02, 2022 1.430 1.510 1.419 1.510 64,529 +0.03(+2.03%)
Dec 01, 2022 1.450 1.490 1.430 1.480 69,016 +0.03(+2.07%)
Nov 30, 2022 1.420 1.480 1.390 1.450 123,886 +0.01(+0.69%)
Nov 29, 2022 1.500 1.500 1.395 1.440 59,294 -0.04(-2.70%)
Nov 28, 2022 1.520 1.520 1.440 1.480 49,615 -0.05(-3.27%)
Nov 25, 2022 1.530 1.530 1.458 1.530 15,971 +0.03(+2.00%)
Nov 23, 2022 1.450 1.545 1.450 1.500 45,839 +0.05(+3.45%)
Nov 22, 2022 1.420 1.480 1.420 1.450 98,173 +0.00(+0.00%)
Nov 21, 2022 1.480 1.525 1.430 1.450 69,953 -0.05(-3.33%)
Nov 18, 2022 1.560 1.560 1.450 1.500 29,028 -0.03(-1.96%)
Nov 17, 2022 1.460 1.530 1.402 1.530 87,668 +0.06(+4.08%)
Nov 16, 2022 1.540 1.540 1.433 1.470 61,930 -0.07(-4.55%)
Nov 15, 2022 1.560 1.650 1.520 1.540 169,813 +0.02(+1.32%)
Nov 14, 2022 1.460 1.540 1.420 1.520 152,236 +0.05(+3.40%)
Nov 11, 2022 1.440 1.470 1.418 1.470 67,555 +0.09(+6.52%)
Nov 10, 2022 1.360 1.480 1.360 1.380 268,815 +0.02(+1.47%)
Nov 09, 2022 1.400 1.440 1.340 1.360 50,861 -0.04(-2.86%)
Nov 08, 2022 1.430 1.470 1.380 1.400 22,723 -0.02(-1.41%)
Nov 07, 2022 1.350 1.470 1.350 1.420 95,561 +0.01(+0.71%)
Nov 04, 2022 1.400 1.450 1.360 1.410 27,841 +0.01(+0.71%)
Nov 03, 2022 1.320 1.400 1.310 1.400 67,933 +0.05(+3.70%)
Nov 02, 2022 1.450 1.460 1.310 1.350 47,337 -0.06(-4.26%)
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.