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

Spi Energy Company Ltd (NQ: SPI )

0.5168 +0.0011 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2019 2.680 2.890 2.680 2.790 23,200 +0.16(+6.08%)
May 30, 2019 2.730 2.760 2.630 2.630 6,790 -0.03(-1.13%)
May 29, 2019 2.690 2.890 2.660 2.660 17,644 -0.13(-4.66%)
May 28, 2019 2.730 2.990 2.610 2.790 101,900 +0.19(+7.31%)
May 24, 2019 2.700 2.997 2.550 2.600 13,400 -0.09(-3.35%)
May 23, 2019 2.900 3.090 2.580 2.690 137,777 -0.23(-7.88%)
May 22, 2019 2.970 3.160 2.550 2.920 104,371 -0.05(-1.68%)
May 21, 2019 2.870 3.250 2.870 2.970 29,955 +0.07(+2.41%)
May 20, 2019 3.070 3.500 2.720 2.900 502,854 -0.18(-5.85%)
May 17, 2019 3.400 3.704 3.080 3.080 38,900 -0.39(-11.24%)
May 16, 2019 3.700 3.700 3.250 3.470 34,987 -0.10(-2.80%)
May 15, 2019 3.750 3.750 3.400 3.570 36,929 -0.06(-1.65%)
May 14, 2019 3.490 4.140 3.470 3.630 157,191 +0.22(+6.45%)
May 13, 2019 3.480 3.510 3.410 3.410 15,403 -0.06(-1.73%)
May 10, 2019 3.460 3.500 3.400 3.470 6,100 -0.01(-0.29%)
May 09, 2019 3.520 3.630 3.380 3.480 18,089 -0.07(-1.97%)
May 08, 2019 3.970 4.100 3.360 3.550 98,499 -0.51(-12.56%)
May 07, 2019 3.990 4.180 3.990 4.060 14,578 -0.04(-0.98%)
May 06, 2019 4.230 4.370 4.050 4.100 27,797 -0.25(-5.75%)
May 03, 2019 4.310 4.761 4.310 4.350 98,300 +0.15(+3.57%)
May 02, 2019 4.370 4.413 4.200 4.200 9,246 -0.20(-4.55%)
May 01, 2019 4.400 4.400 4.200 4.400 10,533 +0.06(+1.38%)
Apr 30, 2019 4.290 4.450 4.170 4.340 38,626 +0.24(+5.85%)
Apr 29, 2019 4.300 4.362 4.000 4.100 68,986 -0.25(-5.64%)
Apr 26, 2019 4.390 4.400 4.210 4.345 6,200 +0.13(+3.21%)
Apr 25, 2019 4.450 4.500 4.210 4.210 18,216 -0.29(-6.44%)
Apr 24, 2019 4.520 4.530 4.300 4.500 13,489 +0.07(+1.58%)
Apr 23, 2019 4.110 4.600 4.100 4.430 87,841 +0.36(+8.85%)
Apr 22, 2019 4.020 4.230 4.020 4.070 20,528 +0.06(+1.37%)
Apr 18, 2019 4.290 4.328 3.850 4.015 35,200 -0.16(-3.72%)
Apr 17, 2019 4.260 4.400 3.910 4.170 89,279 +0.02(+0.48%)
Apr 16, 2019 4.280 4.400 4.070 4.150 22,361 -0.01(-0.24%)
Apr 15, 2019 4.270 4.460 4.058 4.160 38,579 -0.33(-7.35%)
Apr 12, 2019 3.800 4.490 3.660 4.490 216,100 +0.81(+22.01%)
Apr 11, 2019 3.710 3.960 3.660 3.680 34,030 +0.05(+1.38%)
Apr 10, 2019 4.050 4.050 3.630 3.630 96,981 -0.40(-9.81%)
Apr 09, 2019 4.170 4.175 3.950 4.025 17,614 +0.05(+1.13%)
Apr 08, 2019 3.920 4.210 3.900 3.980 31,978 +0.10(+2.58%)
Apr 05, 2019 3.860 3.990 3.840 3.880 22,700 +0.03(+0.78%)
Apr 04, 2019 4.500 4.522 3.720 3.850 101,937 -0.44(-10.26%)
Apr 03, 2019 4.510 4.560 4.200 4.290 35,886 -0.18(-4.03%)
Apr 02, 2019 4.490 4.710 4.400 4.470 37,060 -0.01(-0.22%)
Apr 01, 2019 4.780 4.780 4.470 4.480 64,149 -0.21(-4.48%)
Mar 29, 2019 4.730 4.866 4.687 4.690 41,900 +0.01(+0.21%)
Mar 28, 2019 4.650 4.910 4.500 4.680 65,691 +0.00(+0.00%)
Mar 27, 2019 4.820 4.820 4.550 4.680 104,075 -0.18(-3.70%)
Mar 26, 2019 4.410 5.300 4.170 4.860 654,196 +0.76(+18.54%)
Mar 25, 2019 3.740 4.140 3.650 4.100 187,160 +0.23(+5.94%)
Mar 22, 2019 4.150 4.150 3.450 3.870 384,400 -0.33(-7.86%)
Mar 21, 2019 6.850 7.320 4.020 4.200 13,830,447 +1.59(+60.92%)
Mar 20, 2019 2.620 2.680 2.560 2.610 27,560 -0.01(-0.38%)
Mar 19, 2019 2.670 2.770 2.570 2.620 16,854 -0.05(-1.87%)
Mar 18, 2019 2.580 2.720 2.550 2.670 20,602 +0.08(+3.09%)
Mar 15, 2019 2.590 2.660 2.530 2.590 7,300 +0.04(+1.57%)
Mar 14, 2019 2.590 2.664 2.520 2.550 25,358 -0.06(-2.30%)
Mar 13, 2019 2.590 2.700 2.560 2.610 11,286 +0.01(+0.38%)
Mar 12, 2019 2.690 2.720 2.570 2.600 24,700 +0.00(+0.00%)
Mar 11, 2019 2.720 2.888 2.580 2.600 114,909 -0.07(-2.62%)
Mar 08, 2019 2.570 2.900 2.521 2.670 52,300 +0.08(+3.23%)
Mar 07, 2019 2.780 2.800 2.586 2.586 45,808 -0.20(-7.30%)
Mar 06, 2019 2.650 2.900 2.630 2.790 37,301 +0.14(+5.28%)
Mar 05, 2019 2.740 2.961 2.569 2.650 152,920 -0.10(-3.64%)
Mar 04, 2019 2.550 2.750 2.420 2.750 98,104 +0.25(+10.00%)
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.