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

Spi Energy Company Ltd (NQ: SPI )

0.4900 -0.0100 (-2.00%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 6, 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 (%)
Jun 30, 2021 7.100 7.100 6.656 6.680 457,150 -0.35(-4.98%)
Jun 29, 2021 6.860 7.120 6.820 7.030 582,233 +0.19(+2.78%)
Jun 28, 2021 6.660 6.850 6.650 6.840 497,757 +0.15(+2.24%)
Jun 25, 2021 6.740 6.919 6.530 6.690 950,242 -0.11(-1.62%)
Jun 24, 2021 6.890 6.920 6.750 6.800 246,922 +0.00(+0.00%)
Jun 23, 2021 6.800 7.030 6.620 6.800 766,042 -0.03(-0.44%)
Jun 22, 2021 7.000 7.000 6.710 6.830 294,412 -0.07(-1.01%)
Jun 21, 2021 6.730 6.920 6.511 6.900 518,122 +0.10(+1.47%)
Jun 18, 2021 6.780 6.800 6.520 6.800 725,115 +0.00(+0.00%)
Jun 17, 2021 6.940 7.140 6.690 6.800 1,530,763 -0.44(-6.08%)
Jun 16, 2021 7.680 7.950 6.870 7.240 17,102,786 +0.68(+10.37%)
Jun 15, 2021 6.760 6.800 6.550 6.560 330,394 -0.20(-2.96%)
Jun 14, 2021 7.020 7.080 6.585 6.760 790,860 -0.15(-2.17%)
Jun 11, 2021 7.180 7.310 6.820 6.910 783,481 -0.42(-5.73%)
Jun 10, 2021 7.610 7.949 7.010 7.330 1,341,578 -0.66(-8.26%)
Jun 09, 2021 8.000 8.585 7.220 7.990 10,454,976 +1.76(+28.25%)
Jun 08, 2021 6.250 6.340 6.060 6.230 317,295 -0.02(-0.32%)
Jun 07, 2021 6.110 6.310 5.930 6.250 318,329 +0.14(+2.29%)
Jun 04, 2021 6.050 6.380 6.040 6.110 392,626 +0.04(+0.66%)
Jun 03, 2021 6.320 6.640 5.960 6.070 1,400,132 +0.14(+2.36%)
Jun 02, 2021 6.090 6.140 5.810 5.930 317,424 -0.19(-3.10%)
Jun 01, 2021 5.840 6.430 5.760 6.120 851,430 +0.52(+9.29%)
May 28, 2021 5.670 5.940 5.600 5.600 271,557 -0.05(-0.88%)
May 27, 2021 5.600 5.670 5.460 5.650 255,196 +0.04(+0.71%)
May 26, 2021 5.250 5.730 5.120 5.610 501,464 +0.49(+9.57%)
May 25, 2021 5.250 5.295 5.050 5.120 251,086 -0.10(-1.92%)
May 24, 2021 5.560 5.562 5.200 5.220 236,229 -0.26(-4.74%)
May 21, 2021 5.460 5.550 5.400 5.480 231,521 +0.12(+2.24%)
May 20, 2021 5.200 5.600 5.200 5.360 219,513 +0.09(+1.71%)
May 19, 2021 5.200 5.390 5.160 5.270 158,571 -0.21(-3.83%)
May 18, 2021 5.210 5.600 5.150 5.480 325,269 +0.27(+5.18%)
May 17, 2021 5.380 5.390 5.100 5.210 238,700 +0.05(+0.97%)
May 14, 2021 5.210 5.360 5.070 5.160 200,210 +0.14(+2.79%)
May 13, 2021 5.630 5.750 5.000 5.020 423,090 -0.52(-9.39%)
May 12, 2021 5.540 5.850 5.525 5.540 382,901 -0.11(-1.95%)
May 11, 2021 5.400 5.800 5.400 5.650 436,833 -0.11(-1.91%)
May 10, 2021 6.090 6.125 5.750 5.760 294,986 -0.40(-6.49%)
May 07, 2021 6.150 6.360 6.100 6.160 194,462 +0.12(+1.99%)
May 06, 2021 6.260 6.330 5.910 6.040 249,937 -0.28(-4.43%)
May 05, 2021 6.470 6.590 6.300 6.320 263,966 -0.16(-2.47%)
May 04, 2021 6.740 6.740 6.160 6.480 547,129 -0.32(-4.71%)
May 03, 2021 6.900 6.980 6.510 6.800 191,110 +0.07(+1.04%)
Apr 30, 2021 6.940 7.050 6.660 6.730 203,300 -0.36(-5.08%)
Apr 29, 2021 7.070 7.300 6.690 7.090 450,701 +0.21(+3.05%)
Apr 28, 2021 6.920 6.960 6.820 6.880 160,755 -0.10(-1.43%)
Apr 27, 2021 6.770 6.980 6.650 6.980 183,580 +0.27(+4.02%)
Apr 26, 2021 6.520 6.910 6.460 6.710 236,221 +0.20(+3.07%)
Apr 23, 2021 6.380 6.630 6.340 6.510 258,700 +0.18(+2.84%)
Apr 22, 2021 6.350 6.560 6.170 6.330 293,392 +0.12(+1.93%)
Apr 21, 2021 5.930 6.310 5.860 6.210 688,036 +0.35(+5.97%)
Apr 20, 2021 5.930 6.070 5.820 5.860 306,758 -0.17(-2.82%)
Apr 19, 2021 6.190 6.230 5.720 6.030 417,023 -0.19(-3.05%)
Apr 16, 2021 6.420 6.480 6.060 6.220 451,800 -0.17(-2.66%)
Apr 15, 2021 6.810 6.850 6.380 6.390 443,384 -0.38(-5.61%)
Apr 14, 2021 7.100 7.160 6.770 6.770 374,313 -0.35(-4.92%)
Apr 13, 2021 7.020 7.190 6.750 7.120 255,531 +0.17(+2.45%)
Apr 12, 2021 7.310 7.340 6.930 6.950 261,101 -0.42(-5.70%)
Apr 09, 2021 7.410 7.530 7.280 7.370 174,800 -0.13(-1.73%)
Apr 08, 2021 7.180 7.530 7.120 7.500 240,846 +0.32(+4.46%)
Apr 07, 2021 7.500 7.590 7.070 7.180 270,999 -0.31(-4.14%)
Apr 06, 2021 7.370 7.550 7.280 7.490 260,046 +0.12(+1.63%)
Apr 05, 2021 7.700 7.700 7.270 7.370 309,035 -0.16(-2.12%)
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.