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

Spi Energy Company Ltd (NQ: SPI )

0.4923 -0.0077 (-1.54%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 30, 2021 5.366 5.580 5.351 5.450 134,257 -0.07(-1.27%)
Jul 29, 2021 5.500 5.640 5.410 5.520 258,646 +0.08(+1.47%)
Jul 28, 2021 5.300 5.490 5.300 5.440 498,643 +0.18(+3.42%)
Jul 27, 2021 5.500 5.550 5.150 5.260 352,476 -0.32(-5.73%)
Jul 26, 2021 5.492 5.780 5.465 5.580 324,599 +0.03(+0.54%)
Jul 23, 2021 5.700 5.723 5.450 5.550 229,984 -0.16(-2.80%)
Jul 22, 2021 5.950 5.950 5.680 5.710 172,196 -0.21(-3.55%)
Jul 21, 2021 5.610 5.950 5.610 5.920 560,133 +0.29(+5.15%)
Jul 20, 2021 5.490 5.750 5.390 5.630 276,303 +0.17(+3.11%)
Jul 19, 2021 5.500 5.580 5.350 5.460 390,173 -0.19(-3.36%)
Jul 16, 2021 5.760 5.793 5.610 5.650 258,145 -0.08(-1.40%)
Jul 15, 2021 5.670 5.880 5.570 5.730 365,109 +0.01(+0.17%)
Jul 14, 2021 6.160 6.250 5.690 5.720 825,524 -0.44(-7.14%)
Jul 13, 2021 6.400 6.540 6.124 6.160 1,268,939 -0.41(-6.24%)
Jul 12, 2021 7.690 7.730 6.380 6.570 15,188,302 +0.46(+7.53%)
Jul 09, 2021 6.170 6.170 5.970 6.110 248,202 +0.09(+1.50%)
Jul 08, 2021 5.950 6.230 5.850 6.020 279,322 -0.07(-1.15%)
Jul 07, 2021 6.300 6.380 5.930 6.090 467,093 -0.24(-3.79%)
Jul 06, 2021 6.470 6.570 6.230 6.330 376,464 -0.16(-2.47%)
Jul 02, 2021 6.800 6.800 6.450 6.490 386,556 -0.26(-3.85%)
Jul 01, 2021 6.710 6.850 6.588 6.750 353,985 +0.07(+1.05%)
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%)
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.