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 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%)
Oct 01, 2020 6.200 6.220 5.350 5.710 5,230,718 -1.49(-20.69%)
Sep 30, 2020 8.000 9.750 7.200 7.200 13,873,716 -0.26(-3.49%)
Sep 29, 2020 9.220 9.500 7.200 7.460 3,732,052 -2.78(-27.15%)
Sep 28, 2020 9.900 12.00 9.050 10.24 10,944,512 +0.25(+2.50%)
Sep 25, 2020 9.620 12.90 8.990 9.990 20,799,800 -3.11(-23.74%)
Sep 24, 2020 27.10 28.71 12.50 13.10 29,495,394 -6.50(-33.16%)
Sep 23, 2020 3.540 46.67 3.300 19.60 347,782,752 +18.55(+1766.67%)
Sep 22, 2020 1.080 1.090 0.9700 1.050 171,143 -0.02(-1.87%)
Sep 21, 2020 1.130 1.130 1.070 1.070 50,001 -0.07(-6.14%)
Sep 18, 2020 1.130 1.170 1.120 1.140 86,100 +0.01(+0.88%)
Sep 17, 2020 1.170 1.170 1.110 1.130 91,829 -0.07(-5.83%)
Sep 16, 2020 1.210 1.230 1.160 1.200 142,149 -0.01(-0.83%)
Sep 15, 2020 1.100 1.270 1.060 1.210 1,338,902 +0.15(+14.15%)
Sep 14, 2020 1.010 1.150 1.000 1.060 171,596 +0.05(+4.95%)
Sep 11, 2020 1.060 1.070 1.000 1.010 67,300 +0.00(+0.00%)
Sep 10, 2020 1.030 1.050 1.010 1.010 65,250 -0.02(-1.94%)
Sep 09, 2020 1.020 1.120 1.000 1.030 148,252 +0.02(+1.98%)
Sep 08, 2020 1.020 1.070 0.9900 1.010 100,866 -0.01(-0.98%)
Sep 04, 2020 1.060 1.080 0.9650 1.020 89,100 -0.01(-0.97%)
Sep 03, 2020 1.080 1.120 1.000 1.030 129,518 -0.08(-7.21%)
Sep 02, 2020 1.160 1.160 1.090 1.110 117,062 -0.07(-5.93%)
Sep 01, 2020 1.150 1.350 1.140 1.180 580,842 +0.03(+2.61%)
Aug 31, 2020 1.290 1.290 1.150 1.150 150,378 -0.14(-10.85%)
Aug 28, 2020 1.330 1.440 1.260 1.290 188,900 -0.03(-2.27%)
Aug 27, 2020 1.400 1.430 1.250 1.320 165,691 -0.04(-2.94%)
Aug 26, 2020 1.360 1.430 1.320 1.360 143,296 -0.01(-0.73%)
Aug 25, 2020 1.390 1.410 1.330 1.370 197,645 +0.00(+0.00%)
Aug 24, 2020 1.380 1.430 1.330 1.370 142,632 +0.01(+0.74%)
Aug 21, 2020 1.440 1.490 1.350 1.360 79,500 -0.11(-7.48%)
Aug 20, 2020 1.500 1.510 1.420 1.470 106,870 -0.01(-0.68%)
Aug 19, 2020 1.520 1.580 1.440 1.480 284,610 -0.01(-0.67%)
Aug 18, 2020 1.480 1.530 1.410 1.490 155,934 +0.03(+2.05%)
Aug 17, 2020 1.550 1.570 1.460 1.460 61,831 -0.04(-2.67%)
Aug 14, 2020 1.540 1.560 1.480 1.500 89,400 -0.06(-3.85%)
Aug 13, 2020 1.550 1.580 1.520 1.560 70,598 +0.01(+0.65%)
Aug 12, 2020 1.550 1.680 1.530 1.550 78,866 +0.02(+1.31%)
Aug 11, 2020 1.700 1.700 1.520 1.530 261,075 -0.21(-12.07%)
Aug 10, 2020 1.760 1.790 1.680 1.740 162,382 +0.00(+0.00%)
Aug 07, 2020 1.680 1.810 1.651 1.740 325,800 +0.10(+6.10%)
Aug 06, 2020 1.620 1.670 1.580 1.640 214,703 +0.05(+3.14%)
Aug 05, 2020 1.520 1.660 1.520 1.590 400,355 +0.06(+3.92%)
Aug 04, 2020 1.560 1.560 1.460 1.530 190,578 -0.01(-0.65%)
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.