Skip to main content

Spi Energy Company Ltd (NQ: SPI )

0.3852 -0.0249 (-6.07%)
Streaming Delayed Price Updated: 3:51 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 2.700 2.800 2.600 2.601 26,232 -0.10(-3.67%)
Oct 30, 2018 2.885 3.200 2.600 2.700 42,083 -0.19(-6.44%)
Oct 29, 2018 2.838 2.894 2.600 2.886 24,919 +0.19(+6.89%)
Oct 26, 2018 2.700 2.800 2.700 2.700 8,740 -0.06(-2.07%)
Oct 25, 2018 2.700 2.894 2.700 2.757 14,375 -0.02(-0.83%)
Oct 24, 2018 2.825 3.100 2.770 2.780 32,000 -0.12(-4.01%)
Oct 23, 2018 2.900 3.200 2.750 2.896 63,263 -0.00(-0.14%)
Oct 22, 2018 3.000 3.100 2.800 2.900 19,744 -0.05(-1.69%)
Oct 19, 2018 3.200 3.500 2.900 2.950 46,460 -0.25(-7.81%)
Oct 18, 2018 2.900 4.500 2.700 3.200 519,582 +0.40(+14.29%)
Oct 17, 2018 2.600 2.800 2.600 2.800 6,576 +0.00(+0.00%)
Oct 16, 2018 2.800 2.800 2.600 2.800 8,357 +0.01(+0.36%)
Oct 15, 2018 2.650 2.800 2.568 2.790 11,151 -0.01(-0.36%)
Oct 12, 2018 2.700 2.890 2.650 2.800 5,110 +0.02(+0.76%)
Oct 11, 2018 3.000 3.000 2.600 2.779 14,060 -0.11(-3.94%)
Oct 10, 2018 2.992 3.030 2.800 2.893 12,143 -0.01(-0.24%)
Oct 09, 2018 2.900 3.200 2.800 2.900 34,788 +0.10(+3.57%)
Oct 08, 2018 3.100 3.100 2.800 2.800 13,557 -0.20(-6.67%)
Oct 05, 2018 2.900 3.200 2.900 3.000 12,910 +0.10(+3.45%)
Oct 04, 2018 3.100 3.100 2.800 2.900 9,906 -0.08(-2.68%)
Oct 03, 2018 2.810 3.250 2.800 2.980 72,005 +0.14(+4.86%)
Oct 02, 2018 3.000 3.001 2.800 2.842 12,765 -0.16(-5.27%)
Oct 01, 2018 3.000 3.000 2.855 3.000 13,571 +0.12(+4.17%)
Sep 28, 2018 3.000 3.050 2.870 2.880 13,380 -0.12(-4.00%)
Sep 27, 2018 2.900 3.100 2.900 3.000 8,504 +0.00(+0.00%)
Sep 26, 2018 2.900 3.100 2.900 3.000 9,356 +0.05(+1.56%)
Sep 25, 2018 3.400 3.400 2.800 2.954 39,013 -0.15(-4.71%)
Sep 24, 2018 2.700 3.300 2.700 3.100 60,473 +0.40(+14.81%)
Sep 21, 2018 2.800 2.800 2.500 2.700 20,060 +0.11(+4.09%)
Sep 20, 2018 2.600 2.653 2.500 2.594 25,395 -0.06(-2.08%)
Sep 19, 2018 2.900 2.900 2.600 2.649 27,619 -0.15(-5.39%)
Sep 18, 2018 3.000 3.000 2.600 2.800 37,883 -0.20(-6.70%)
Sep 17, 2018 3.070 3.200 3.000 3.001 16,772 -0.10(-3.19%)
Sep 14, 2018 3.200 3.300 3.000 3.100 21,510 -0.20(-6.09%)
Sep 13, 2018 3.487 3.499 3.300 3.301 15,916 -0.06(-1.79%)
Sep 12, 2018 3.400 3.659 3.360 3.361 42,883 -0.39(-10.37%)
Sep 11, 2018 3.497 3.800 3.363 3.750 47,988 +0.25(+7.14%)
Sep 10, 2018 3.591 3.591 3.331 3.500 18,947 +0.00(+0.00%)
Sep 07, 2018 3.600 3.600 3.300 3.500 10,730 +0.10(+2.94%)
Sep 06, 2018 3.300 3.500 3.300 3.400 9,878 +0.00(+0.00%)
Sep 05, 2018 3.500 3.700 3.300 3.400 18,419 -0.23(-6.44%)
Sep 04, 2018 3.700 3.900 3.200 3.634 54,631 -0.45(-11.08%)
Aug 31, 2018 4.087 4.087 4.087 0 +0.29(+7.55%)
Aug 30, 2018 3.400 4.100 3.400 3.800 53,304 +0.39(+11.54%)
Aug 29, 2018 3.370 3.550 3.201 3.407 26,005 +0.12(+3.59%)
Aug 28, 2018 3.202 3.390 3.000 3.289 27,155 +0.09(+2.94%)
Aug 27, 2018 3.000 3.500 2.900 3.195 82,706 +0.19(+6.50%)
Aug 24, 2018 3.000 3.000 2.800 3.000 11,180 +0.10(+3.45%)
Aug 23, 2018 2.840 2.948 2.750 2.900 15,395 +0.05(+1.75%)
Aug 22, 2018 2.859 2.899 2.700 2.850 8,382 +0.15(+5.56%)
Aug 21, 2018 2.900 3.000 2.700 2.700 13,639 -0.10(-3.57%)
Aug 20, 2018 3.000 3.000 2.800 2.800 12,360 -0.10(-3.45%)
Aug 17, 2018 3.100 3.100 2.900 2.900 8,280 -0.03(-1.16%)
Aug 16, 2018 3.052 3.096 2.910 2.934 4,718 -0.07(-2.20%)
Aug 15, 2018 3.050 3.281 2.700 3.000 28,990 -0.19(-6.04%)
Aug 14, 2018 3.550 3.570 3.050 3.193 24,247 -0.26(-7.45%)
Aug 13, 2018 3.700 3.720 3.400 3.450 19,469 -0.25(-6.76%)
Aug 10, 2018 3.800 3.800 3.700 3.700 8,980 +0.00(+0.00%)
Aug 09, 2018 3.700 3.800 3.700 3.700 9,910 -0.03(-0.94%)
Aug 08, 2018 3.820 3.820 3.691 3.735 10,148 +0.03(+0.95%)
Aug 07, 2018 3.800 3.900 3.700 3.700 12,906 -0.07(-1.99%)
Aug 06, 2018 4.000 4.000 3.730 3.775 12,690 -0.02(-0.66%)
Aug 03, 2018 3.950 3.950 3.750 3.800 9,320 -0.00(-0.08%)
Aug 02, 2018 3.996 3.996 3.738 3.803 10,728 -0.00(-0.08%)
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.