Skip to main content

Spi Energy Company Ltd (NQ: SPI )

0.6174 +0.0174 (+2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.190 1.250 1.170 1.199 82,723 -0.00(-0.11%)
Mar 30, 2023 1.150 1.210 1.150 1.200 45,127 +0.06(+5.24%)
Mar 29, 2023 1.170 1.200 1.120 1.140 107,983 -0.03(-2.54%)
Mar 28, 2023 1.250 1.250 1.160 1.170 51,500 -0.08(-6.02%)
Mar 27, 2023 1.240 1.245 1.200 1.245 51,688 +0.02(+1.22%)
Mar 24, 2023 1.260 1.260 1.190 1.230 56,695 +0.01(+0.82%)
Mar 23, 2023 1.220 1.260 1.200 1.220 75,996 +0.02(+1.67%)
Mar 22, 2023 1.140 1.211 1.140 1.200 63,287 +0.05(+4.35%)
Mar 21, 2023 1.130 1.160 1.130 1.150 45,198 +0.05(+4.55%)
Mar 20, 2023 1.150 1.152 1.083 1.100 42,281 -0.02(-1.79%)
Mar 17, 2023 1.100 1.140 1.100 1.120 70,398 +0.04(+3.70%)
Mar 16, 2023 1.050 1.080 1.020 1.080 132,158 +0.06(+5.88%)
Mar 15, 2023 1.080 1.080 1.000 1.020 70,215 -0.06(-5.56%)
Mar 14, 2023 1.100 1.159 1.080 1.080 36,965 -0.00(-0.46%)
Mar 13, 2023 1.080 1.099 1.040 1.085 51,050 +0.00(+0.46%)
Mar 10, 2023 1.140 1.180 1.080 1.080 58,212 -0.06(-5.26%)
Mar 09, 2023 1.150 1.210 1.140 1.140 100,021 -0.09(-7.32%)
Mar 08, 2023 1.260 1.290 1.230 1.230 34,757 -0.03(-2.38%)
Mar 07, 2023 1.310 1.332 1.260 1.260 24,741 -0.02(-1.56%)
Mar 06, 2023 1.300 1.340 1.280 1.280 51,799 -0.04(-3.03%)
Mar 03, 2023 1.280 1.320 1.280 1.320 29,662 +0.03(+2.33%)
Mar 02, 2023 1.300 1.320 1.280 1.290 35,687 -0.00(-0.39%)
Mar 01, 2023 1.290 1.379 1.290 1.295 39,806 -0.02(-1.15%)
Feb 28, 2023 1.370 1.370 1.190 1.310 138,755 -0.06(-4.34%)
Feb 27, 2023 1.420 1.440 1.350 1.369 50,867 -0.04(-2.88%)
Feb 24, 2023 1.480 1.480 1.400 1.410 40,585 -0.07(-4.73%)
Feb 23, 2023 1.480 1.500 1.424 1.480 33,987 +0.03(+2.07%)
Feb 22, 2023 1.540 1.586 1.410 1.450 105,878 -0.09(-5.84%)
Feb 21, 2023 1.600 1.610 1.520 1.540 66,529 -0.08(-4.94%)
Feb 17, 2023 1.660 1.680 1.620 1.620 40,293 -0.06(-3.57%)
Feb 16, 2023 1.690 1.708 1.650 1.680 90,253 -0.02(-1.18%)
Feb 15, 2023 1.700 1.720 1.640 1.700 71,360 +0.03(+1.80%)
Feb 14, 2023 1.640 1.690 1.570 1.670 91,243 +0.03(+1.83%)
Feb 13, 2023 1.710 1.710 1.610 1.640 46,783 +0.01(+0.61%)
Feb 10, 2023 1.680 1.680 1.580 1.630 87,624 -0.07(-4.11%)
Feb 09, 2023 1.740 1.740 1.660 1.700 108,792 -0.03(-1.74%)
Feb 08, 2023 1.750 1.750 1.700 1.730 70,101 +0.02(+1.17%)
Feb 07, 2023 1.720 1.747 1.664 1.710 58,212 -0.03(-1.72%)
Feb 06, 2023 1.750 1.779 1.675 1.740 58,604 +0.01(+0.58%)
Feb 03, 2023 1.720 1.760 1.660 1.730 159,952 +0.01(+0.58%)
Feb 02, 2023 1.720 1.780 1.690 1.720 261,447 +0.02(+1.18%)
Feb 01, 2023 1.710 1.710 1.625 1.700 99,014 +0.04(+2.41%)
Jan 31, 2023 1.710 1.710 1.630 1.660 91,172 +0.02(+1.22%)
Jan 30, 2023 1.680 1.720 1.640 1.640 74,308 -0.08(-4.65%)
Jan 27, 2023 1.660 1.730 1.600 1.720 173,626 +0.06(+3.61%)
Jan 26, 2023 1.700 1.740 1.660 1.660 77,185 -0.03(-1.78%)
Jan 25, 2023 1.700 1.700 1.560 1.690 147,555 -0.02(-1.17%)
Jan 24, 2023 1.770 1.800 1.670 1.710 128,431 -0.06(-3.39%)
Jan 23, 2023 1.850 1.850 1.720 1.770 241,295 +0.00(+0.00%)
Jan 20, 2023 1.720 1.780 1.650 1.770 173,769 +0.08(+4.73%)
Jan 19, 2023 1.820 1.820 1.620 1.690 255,126 -0.15(-8.15%)
Jan 18, 2023 1.680 1.860 1.650 1.840 754,388 +0.23(+14.29%)
Jan 17, 2023 1.500 1.630 1.360 1.610 474,979 +0.27(+20.15%)
Jan 13, 2023 1.230 1.340 1.200 1.340 178,578 +0.12(+9.85%)
Jan 12, 2023 1.240 1.272 1.140 1.220 187,836 -0.02(-1.62%)
Jan 11, 2023 1.230 1.240 1.120 1.240 289,715 +0.10(+8.77%)
Jan 10, 2023 1.080 1.140 1.080 1.140 144,935 +0.08(+7.55%)
Jan 09, 2023 0.9700 1.165 0.9700 1.060 335,901 +0.12(+12.77%)
Jan 06, 2023 0.9299 0.9699 0.9000 0.9400 104,725 +0.02(+2.17%)
Jan 05, 2023 0.9100 0.9599 0.8620 0.9200 80,660 -0.01(-0.56%)
Jan 04, 2023 0.8800 0.9300 0.8600 0.9252 103,913 +0.03(+2.96%)
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.