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 (%)
Nov 30, 2021 5.420 5.550 5.135 5.250 575,701 -0.22(-4.02%)
Nov 29, 2021 5.460 5.680 5.280 5.470 725,120 +0.16(+3.01%)
Nov 26, 2021 5.280 5.390 5.080 5.310 431,983 -0.26(-4.67%)
Nov 24, 2021 5.490 5.690 5.310 5.570 596,490 +0.02(+0.36%)
Nov 23, 2021 5.290 5.580 5.290 5.550 668,067 -0.00(-0.00%)
Nov 22, 2021 5.920 5.950 5.200 5.550 1,977,139 -0.45(-7.50%)
Nov 19, 2021 6.460 6.670 5.770 6.000 3,128,304 -0.82(-12.02%)
Nov 18, 2021 6.930 6.815 6.530 6.820 6,778,996 -0.43(-5.93%)
Nov 17, 2021 6.910 7.690 6.560 7.250 22,318,442 +1.10(+17.89%)
Nov 16, 2021 5.550 6.650 5.410 6.150 6,064,974 +0.51(+9.04%)
Nov 15, 2021 5.400 5.980 5.330 5.640 2,319,298 +0.33(+6.21%)
Nov 12, 2021 5.340 5.460 5.110 5.310 719,144 -0.11(-2.03%)
Nov 11, 2021 4.900 5.548 4.820 5.420 1,840,291 +0.53(+10.84%)
Nov 10, 2021 4.990 4.890 648,436 -0.15(-2.98%)
Nov 09, 2021 5.330 5.330 4.910 5.040 737,855 -0.39(-7.18%)
Nov 08, 2021 5.030 5.850 4.950 5.430 3,556,529 +0.56(+11.50%)
Nov 05, 2021 4.970 5.000 4.840 4.870 228,294 -0.12(-2.40%)
Nov 04, 2021 5.180 5.180 4.950 4.990 161,105 -0.11(-2.16%)
Nov 03, 2021 5.060 5.140 5.000 5.100 162,269 -0.01(-0.20%)
Nov 02, 2021 5.180 5.186 4.910 5.110 277,468 -0.05(-0.97%)
Nov 01, 2021 5.000 5.240 5.080 5.160 434,803 +0.23(+4.67%)
Oct 29, 2021 5.180 5.300 4.870 4.930 679,055 -0.32(-6.10%)
Oct 28, 2021 4.850 5.280 4.850 5.250 1,269,669 +0.41(+8.47%)
Oct 27, 2021 5.030 5.070 4.820 4.840 163,293 -0.16(-3.20%)
Oct 26, 2021 5.140 5.000 5.000 181,943 -0.10(-1.96%)
Oct 25, 2021 4.930 5.130 4.880 5.100 148,077 +0.15(+3.03%)
Oct 22, 2021 5.060 5.070 4.860 4.950 188,879 -0.13(-2.56%)
Oct 21, 2021 5.080 5.240 5.050 5.080 140,940 +0.00(+0.00%)
Oct 20, 2021 5.180 5.210 5.010 5.080 133,030 -0.10(-1.93%)
Oct 19, 2021 4.910 5.250 4.900 5.180 343,127 +0.29(+5.93%)
Oct 18, 2021 4.770 4.940 4.742 4.890 129,361 +0.09(+1.87%)
Oct 15, 2021 4.850 4.900 4.770 4.800 119,351 +0.00(+0.00%)
Oct 14, 2021 4.880 4.880 4.730 4.800 128,341 -0.03(-0.62%)
Oct 13, 2021 4.750 4.860 4.650 4.830 135,399 +0.15(+3.21%)
Oct 12, 2021 4.450 4.700 4.450 4.680 164,113 +0.21(+4.70%)
Oct 11, 2021 4.460 4.600 4.460 4.470 146,416 -0.01(-0.22%)
Oct 08, 2021 4.530 4.570 4.420 4.480 182,806 -0.03(-0.67%)
Oct 07, 2021 4.470 4.540 4.400 4.510 261,515 +0.15(+3.44%)
Oct 06, 2021 4.580 4.620 4.350 4.360 631,011 -0.26(-5.63%)
Oct 05, 2021 4.800 4.900 4.550 4.620 299,922 -0.20(-4.15%)
Oct 04, 2021 4.910 4.940 4.710 4.820 299,971 -0.17(-3.41%)
Oct 01, 2021 5.040 5.074 4.865 4.990 269,829 -0.03(-0.60%)
Sep 30, 2021 5.100 5.130 4.890 5.020 391,303 -0.01(-0.20%)
Sep 29, 2021 5.570 5.590 5.030 5.030 943,562 -0.51(-9.21%)
Sep 28, 2021 5.510 5.690 5.420 5.540 544,079 -0.08(-1.42%)
Sep 27, 2021 5.560 5.730 5.470 5.620 962,064 +0.26(+4.85%)
Sep 24, 2021 5.430 5.500 5.340 5.360 161,863 -0.17(-3.07%)
Sep 23, 2021 5.490 5.570 5.350 5.530 254,223 +0.05(+0.91%)
Sep 22, 2021 5.360 5.510 5.310 5.480 327,633 +0.19(+3.59%)
Sep 21, 2021 5.160 5.330 5.150 5.290 207,287 +0.15(+2.92%)
Sep 20, 2021 5.460 5.470 5.025 5.140 325,396 -0.48(-8.54%)
Sep 17, 2021 5.500 5.680 5.400 5.620 388,025 +0.18(+3.31%)
Sep 16, 2021 5.400 5.541 5.290 5.440 259,232 +0.06(+1.12%)
Sep 15, 2021 5.250 5.414 5.170 5.380 203,145 +0.13(+2.48%)
Sep 14, 2021 5.500 5.500 5.190 5.250 300,279 -0.23(-4.20%)
Sep 13, 2021 5.520 5.545 5.320 5.480 348,453 +0.04(+0.74%)
Sep 10, 2021 5.720 5.760 5.350 5.440 427,787 -0.28(-4.90%)
Sep 09, 2021 5.830 5.950 5.541 5.720 1,237,024 +0.07(+1.24%)
Sep 08, 2021 5.550 5.720 5.310 5.650 877,032 +0.06(+1.07%)
Sep 07, 2021 5.250 6.480 5.250 5.590 12,025,342 +0.48(+9.39%)
Sep 03, 2021 5.390 5.470 5.110 5.110 139,948 -0.23(-4.31%)
Sep 02, 2021 5.340 5.590 5.290 5.340 291,927 +0.02(+0.38%)
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.