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 (%)
Jul 31, 2023 1.320 1.390 1.295 1.350 91,717 +0.03(+2.30%)
Jul 28, 2023 1.350 1.390 1.300 1.320 73,576 -0.01(-0.77%)
Jul 27, 2023 1.390 1.390 1.330 1.330 32,896 -0.03(-2.21%)
Jul 26, 2023 1.330 1.400 1.330 1.360 68,366 -0.02(-1.45%)
Jul 25, 2023 1.370 1.380 1.311 1.380 68,931 +0.00(+0.00%)
Jul 24, 2023 1.400 1.400 1.300 1.380 109,680 +0.00(+0.00%)
Jul 21, 2023 1.410 1.450 1.370 1.380 76,124 -0.02(-1.43%)
Jul 20, 2023 1.460 1.500 1.380 1.400 55,833 -0.07(-4.76%)
Jul 19, 2023 1.490 1.570 1.420 1.470 100,439 -0.00(-0.16%)
Jul 18, 2023 1.410 1.540 1.410 1.472 273,738 +0.04(+2.96%)
Jul 17, 2023 1.410 1.430 1.360 1.430 107,745 +0.06(+4.38%)
Jul 14, 2023 1.440 1.464 1.350 1.370 207,773 -0.07(-4.86%)
Jul 13, 2023 1.340 1.470 1.340 1.440 107,955 +0.08(+5.88%)
Jul 12, 2023 1.370 1.420 1.350 1.360 76,949 -0.06(-4.23%)
Jul 11, 2023 1.336 1.420 1.336 1.420 49,746 +0.05(+3.65%)
Jul 10, 2023 1.330 1.391 1.260 1.370 40,453 +0.04(+3.01%)
Jul 07, 2023 1.330 1.381 1.240 1.330 64,201 +0.00(+0.00%)
Jul 06, 2023 1.290 1.360 1.280 1.330 90,985 -0.01(-0.75%)
Jul 05, 2023 1.380 1.380 1.330 1.340 19,408 -0.04(-2.89%)
Jul 03, 2023 1.400 1.420 1.363 1.380 66,742 -0.02(-1.43%)
Jun 30, 2023 1.320 1.400 1.280 1.400 34,028 +0.10(+7.69%)
Jun 29, 2023 1.230 1.330 1.230 1.300 89,983 +0.07(+6.12%)
Jun 28, 2023 1.210 1.288 1.200 1.225 57,906 -0.02(-2.00%)
Jun 27, 2023 1.260 1.295 1.220 1.250 43,951 +0.00(+0.00%)
Jun 26, 2023 1.290 1.350 1.242 1.250 71,986 -0.04(-3.10%)
Jun 23, 2023 1.270 1.290 1.256 1.290 66,168 -0.01(-0.77%)
Jun 22, 2023 1.330 1.336 1.250 1.300 59,561 -0.06(-4.41%)
Jun 21, 2023 1.370 1.391 1.340 1.360 37,340 -0.01(-0.73%)
Jun 20, 2023 1.420 1.420 1.363 1.370 25,543 -0.06(-4.20%)
Jun 16, 2023 1.420 1.430 1.400 1.430 35,208 +0.02(+1.42%)
Jun 15, 2023 1.400 1.460 1.390 1.410 49,722 +0.01(+0.71%)
Jun 14, 2023 1.440 1.470 1.400 1.400 82,625 -0.04(-2.78%)
Jun 13, 2023 1.450 1.520 1.430 1.440 103,535 -0.04(-2.37%)
Jun 12, 2023 1.520 1.520 1.420 1.475 58,822 -0.00(-0.34%)
Jun 09, 2023 1.600 1.610 1.365 1.480 119,119 -0.09(-6.03%)
Jun 08, 2023 1.600 1.600 1.550 1.575 55,276 +0.01(+0.96%)
Jun 07, 2023 1.500 1.590 1.440 1.560 122,283 +0.09(+6.12%)
Jun 06, 2023 1.330 1.500 1.310 1.470 110,404 +0.11(+8.09%)
Jun 05, 2023 1.340 1.360 1.290 1.360 63,497 +0.02(+1.49%)
Jun 02, 2023 1.200 1.360 1.200 1.340 172,263 +0.14(+11.67%)
Jun 01, 2023 1.210 1.220 1.160 1.200 48,275 +0.01(+0.84%)
May 31, 2023 1.240 1.240 1.170 1.190 42,643 -0.01(-0.83%)
May 30, 2023 1.220 1.280 1.170 1.200 80,006 -0.04(-3.23%)
May 26, 2023 1.270 1.290 1.200 1.240 111,889 -0.02(-1.98%)
May 25, 2023 1.330 1.330 1.210 1.265 54,802 -0.05(-3.44%)
May 24, 2023 1.280 1.356 1.270 1.310 48,111 +0.00(+0.00%)
May 23, 2023 1.320 1.390 1.300 1.310 91,030 +0.01(+0.77%)
May 22, 2023 1.220 1.300 1.210 1.300 70,582 +0.11(+9.24%)
May 19, 2023 1.190 1.210 1.180 1.190 35,798 -0.02(-1.65%)
May 18, 2023 1.220 1.230 1.180 1.210 42,925 -0.03(-2.42%)
May 17, 2023 1.200 1.240 1.190 1.240 42,494 +0.02(+1.64%)
May 16, 2023 1.290 1.290 1.160 1.220 63,469 -0.01(-0.81%)
May 15, 2023 1.200 1.260 1.190 1.230 22,291 +0.04(+3.36%)
May 12, 2023 1.200 1.243 1.160 1.190 81,884 -0.01(-0.83%)
May 11, 2023 1.230 1.288 1.200 1.200 59,764 -0.06(-4.76%)
May 10, 2023 1.240 1.270 1.200 1.260 62,241 +0.04(+3.34%)
May 09, 2023 1.200 1.250 1.200 1.219 29,791 +0.02(+1.61%)
May 08, 2023 1.220 1.250 1.200 1.200 41,044 -0.06(-4.76%)
May 05, 2023 1.240 1.270 1.200 1.260 49,618 +0.05(+4.56%)
May 04, 2023 1.200 1.240 1.200 1.205 30,311 -0.01(-1.23%)
May 03, 2023 1.150 1.240 1.120 1.220 121,178 +0.07(+6.53%)
May 02, 2023 1.260 1.316 1.140 1.145 95,712 -0.13(-10.53%)
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.