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

Spi Energy Company Ltd (NQ: SPI )

0.5190 -0.0640 (-10.98%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 16, 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 (%)
Jul 31, 2018 4.095 4.095 3.810 3.976 13,204 +0.08(+1.95%)
Jul 30, 2018 4.000 4.000 3.800 3.900 15,492 +0.00(+0.00%)
Jul 27, 2018 4.100 4.100 3.800 3.900 13,870 -0.04(-1.14%)
Jul 26, 2018 4.200 4.200 3.778 3.945 17,205 -0.12(-3.05%)
Jul 25, 2018 4.160 4.200 4.050 4.069 12,434 -0.04(-0.97%)
Jul 24, 2018 4.005 4.311 4.005 4.109 73,789 +0.06(+1.46%)
Jul 23, 2018 4.170 4.180 4.000 4.050 11,032 -0.05(-1.20%)
Jul 20, 2018 4.200 4.200 4.001 4.099 14,937 -0.10(-2.40%)
Jul 19, 2018 4.400 4.400 4.150 4.200 22,111 -0.02(-0.43%)
Jul 18, 2018 4.200 4.300 4.100 4.218 33,873 +0.02(+0.47%)
Jul 17, 2018 4.150 4.400 4.000 4.198 94,402 +0.10(+2.46%)
Jul 16, 2018 4.300 4.300 4.000 4.098 16,484 -0.00(-0.02%)
Jul 13, 2018 4.450 4.450 4.001 4.098 17,908 -0.15(-3.54%)
Jul 12, 2018 4.100 4.600 3.957 4.249 167,838 +0.20(+4.94%)
Jul 11, 2018 4.117 4.117 3.900 4.049 16,941 +0.13(+3.26%)
Jul 10, 2018 4.100 4.105 3.900 3.921 29,187 +0.01(+0.31%)
Jul 09, 2018 4.200 4.200 3.801 3.909 43,346 -0.27(-6.46%)
Jul 06, 2018 4.500 4.500 4.040 4.179 36,780 -0.12(-2.71%)
Jul 05, 2018 4.201 4.900 4.201 4.295 44,477 +0.29(+7.36%)
Jul 03, 2018 4.001 4.001 4.001 0 +0.16(+4.10%)
Jul 02, 2018 4.069 4.080 3.800 3.843 30,886 -0.03(-0.84%)
Jun 29, 2018 4.840 3.800 3.876 82,069 -0.52(-11.91%)
Jun 28, 2018 4.800 6.600 4.300 4.400 595,689 +0.10(+2.33%)
Jun 27, 2018 3.800 4.400 3.610 4.300 135,915 +0.60(+16.37%)
Jun 26, 2018 3.670 3.700 3.543 3.695 14,873 +0.13(+3.73%)
Jun 25, 2018 3.610 3.798 3.535 3.562 5,838 -0.06(-1.55%)
Jun 22, 2018 3.500 3.800 3.500 3.618 20,228 -0.17(-4.56%)
Jun 21, 2018 4.092 4.092 3.600 3.791 9,680 -0.11(-2.75%)
Jun 20, 2018 4.097 4.100 3.800 3.898 10,826 -0.01(-0.23%)
Jun 19, 2018 4.000 4.080 3.700 3.907 34,216 -0.09(-2.33%)
Jun 18, 2018 4.100 4.100 3.850 4.000 25,931 -0.11(-2.57%)
Jun 15, 2018 4.361 4.100 4.106 24,882 -0.26(-5.86%)
Jun 14, 2018 4.800 4.970 4.156 4.361 106,505 +0.03(+0.72%)
Jun 13, 2018 3.500 6.500 3.415 4.330 414,371 +0.84(+23.99%)
Jun 12, 2018 3.500 3.500 3.401 3.492 4,857 +0.09(+2.68%)
Jun 11, 2018 3.600 3.610 3.400 3.401 9,358 -0.12(-3.46%)
Jun 08, 2018 3.500 3.580 3.500 3.523 5,460 +0.03(+0.93%)
Jun 07, 2018 3.600 3.600 3.450 3.491 10,942 -0.04(-1.06%)
Jun 06, 2018 3.553 3.600 3.500 3.528 9,001 +0.14(+4.26%)
Jun 05, 2018 3.600 3.780 3.300 3.384 11,233 -0.23(-6.29%)
Jun 04, 2018 3.791 3.800 3.607 3.611 14,434 +0.00(+0.01%)
Jun 01, 2018 3.700 3.700 3.607 3.611 22,375 +0.01(+0.14%)
May 31, 2018 4.050 4.050 3.400 3.606 49,549 -0.37(-9.35%)
May 30, 2018 4.010 4.043 3.930 3.978 4,861 -0.07(-1.64%)
May 29, 2018 4.000 4.099 3.901 4.044 20,919 -0.04(-0.97%)
May 25, 2018 4.084 4.084 4.084 0 -0.02(-0.40%)
May 24, 2018 4.305 4.378 4.053 4.100 10,700 +0.00(+0.00%)
May 23, 2018 4.324 4.480 4.050 4.100 20,091 -0.02(-0.45%)
May 22, 2018 4.080 4.700 3.900 4.119 76,306 +0.20(+5.06%)
May 21, 2018 3.800 5.000 3.800 3.920 192,326 +0.12(+3.08%)
May 18, 2018 4.000 4.000 3.800 3.803 17,573 -0.21(-5.27%)
May 17, 2018 4.100 4.300 4.000 4.015 18,265 -0.09(-2.08%)
May 16, 2018 4.300 4.500 4.100 4.100 15,740 -0.30(-6.82%)
May 15, 2018 4.520 4.521 4.300 4.400 9,178 -0.12(-2.65%)
May 14, 2018 4.650 4.650 4.520 4.520 14,566 -0.03(-0.66%)
May 11, 2018 4.700 4.700 4.550 4.550 9,762 -0.15(-3.09%)
May 10, 2018 5.000 5.000 4.520 4.695 27,666 +0.07(+1.40%)
May 09, 2018 4.100 5.026 4.100 4.630 62,692 +0.13(+2.89%)
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.