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

Spi Energy Company Ltd (NQ: SPI )

0.4881 -0.0069 (-1.39%)
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 19, 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 (%)
Mar 29, 2019 4.730 4.866 4.687 4.690 41,900 +0.01(+0.21%)
Mar 28, 2019 4.650 4.910 4.500 4.680 65,691 +0.00(+0.00%)
Mar 27, 2019 4.820 4.820 4.550 4.680 104,075 -0.18(-3.70%)
Mar 26, 2019 4.410 5.300 4.170 4.860 654,196 +0.76(+18.54%)
Mar 25, 2019 3.740 4.140 3.650 4.100 187,160 +0.23(+5.94%)
Mar 22, 2019 4.150 4.150 3.450 3.870 384,400 -0.33(-7.86%)
Mar 21, 2019 6.850 7.320 4.020 4.200 13,830,447 +1.59(+60.92%)
Mar 20, 2019 2.620 2.680 2.560 2.610 27,560 -0.01(-0.38%)
Mar 19, 2019 2.670 2.770 2.570 2.620 16,854 -0.05(-1.87%)
Mar 18, 2019 2.580 2.720 2.550 2.670 20,602 +0.08(+3.09%)
Mar 15, 2019 2.590 2.660 2.530 2.590 7,300 +0.04(+1.57%)
Mar 14, 2019 2.590 2.664 2.520 2.550 25,358 -0.06(-2.30%)
Mar 13, 2019 2.590 2.700 2.560 2.610 11,286 +0.01(+0.38%)
Mar 12, 2019 2.690 2.720 2.570 2.600 24,700 +0.00(+0.00%)
Mar 11, 2019 2.720 2.888 2.580 2.600 114,909 -0.07(-2.62%)
Mar 08, 2019 2.570 2.900 2.521 2.670 52,300 +0.08(+3.23%)
Mar 07, 2019 2.780 2.800 2.586 2.586 45,808 -0.20(-7.30%)
Mar 06, 2019 2.650 2.900 2.630 2.790 37,301 +0.14(+5.28%)
Mar 05, 2019 2.740 2.961 2.569 2.650 152,920 -0.10(-3.64%)
Mar 04, 2019 2.550 2.750 2.420 2.750 98,104 +0.25(+10.00%)
Mar 01, 2019 2.590 2.620 2.400 2.500 29,900 -0.07(-2.72%)
Feb 28, 2019 2.720 2.720 2.490 2.570 34,612 -0.16(-5.86%)
Feb 27, 2019 2.700 2.790 2.596 2.730 24,132 -0.05(-1.80%)
Feb 26, 2019 2.860 2.890 2.671 2.780 60,871 -0.02(-0.71%)
Feb 25, 2019 2.470 2.830 2.420 2.800 303,280 +0.41(+17.15%)
Feb 22, 2019 2.290 2.550 2.290 2.390 77,600 +0.12(+5.29%)
Feb 21, 2019 2.500 2.500 2.250 2.270 47,321 -0.26(-10.28%)
Feb 20, 2019 2.460 2.550 2.400 2.530 60,671 +0.06(+2.43%)
Feb 19, 2019 2.770 2.848 2.400 2.470 186,421 -0.28(-10.18%)
Feb 15, 2019 3.120 3.150 2.720 2.750 189,900 -0.43(-13.52%)
Feb 14, 2019 3.210 3.230 2.960 3.180 129,904 -0.08(-2.45%)
Feb 13, 2019 3.490 3.590 3.210 3.260 154,345 -0.24(-6.86%)
Feb 12, 2019 3.940 4.150 3.180 3.500 1,003,207 -0.12(-3.31%)
Feb 11, 2019 3.230 4.920 3.110 3.620 10,518,495 +0.92(+34.07%)
Feb 08, 2019 2.800 2.970 2.690 2.700 34,800 -0.14(-4.93%)
Feb 07, 2019 3.040 3.110 2.770 2.840 77,911 -0.28(-8.97%)
Feb 06, 2019 3.060 3.630 3.030 3.120 445,449 +0.15(+5.05%)
Feb 05, 2019 2.730 3.330 2.520 2.970 343,952 +0.37(+14.23%)
Feb 04, 2019 2.390 2.630 2.310 2.600 93,090 +0.21(+8.79%)
Feb 01, 2019 2.270 2.480 2.090 2.390 251,800 +0.18(+8.14%)
Jan 31, 2019 2.200 2.390 2.100 2.210 253,477 +0.16(+7.80%)
Jan 30, 2019 1.990 2.520 1.950 2.050 497,627 +0.07(+3.54%)
Jan 29, 2019 2.340 2.360 1.950 1.980 128,594 -0.25(-11.21%)
Jan 28, 2019 2.350 2.575 2.160 2.230 195,943 -0.17(-7.08%)
Jan 25, 2019 2.500 3.000 2.280 2.400 767,000 -0.18(-6.98%)
Jan 24, 2019 2.680 2.870 2.050 2.580 1,292,999 -0.29(-10.10%)
Jan 23, 2019 1.150 3.800 1.150 2.870 5,910,900 +1.90(+194.36%)
Jan 22, 2019 1.030 1.170 0.9300 0.9750 45,992 -0.08(-7.14%)
Jan 18, 2019 1.150 1.150 1.000 1.050 58,700 +0.01(+0.96%)
Jan 17, 2019 0.8800 1.040 0.8500 1.040 135,602 +0.16(+17.65%)
Jan 16, 2019 0.9450 0.9500 0.8800 0.8840 15,300 -0.02(-1.78%)
Jan 15, 2019 0.9924 0.9924 0.8700 0.9000 15,772 -0.05(-4.78%)
Jan 14, 2019 0.9452 0.9580 0.9452 0.9452 26,997 +0.05(+5.02%)
Jan 11, 2019 1.030 1.060 0.8900 0.9000 23,400 -0.12(-11.76%)
Jan 10, 2019 1.000 1.030 0.9800 1.020 12,363 +0.07(+7.37%)
Jan 09, 2019 1.080 1.120 0.9500 0.9500 25,122 -0.08(-7.77%)
Jan 08, 2019 0.9214 1.120 0.9214 1.030 102,438 +0.15(+17.37%)
Jan 07, 2019 0.9204 0.9398 0.8766 0.8776 5,939 -0.00(-0.27%)
Jan 04, 2019 0.8900 0.9000 0.8800 0.8800 10,200 -0.01(-0.79%)
Jan 03, 2019 0.7805 0.8990 0.7805 0.8870 13,413 +0.06(+6.87%)
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.