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

Spi Energy Company Ltd (NQ: SPI )

0.5036 -0.0353 (-6.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2021 7.380 7.560 7.230 7.500 456,491 +0.33(+4.60%)
Mar 30, 2021 6.840 7.320 6.710 7.170 505,050 +0.22(+3.17%)
Mar 29, 2021 6.850 6.980 6.550 6.950 365,766 +0.13(+1.91%)
Mar 26, 2021 7.050 7.070 6.400 6.820 407,300 -0.04(-0.58%)
Mar 25, 2021 6.710 6.950 6.430 6.860 642,665 +0.00(+0.00%)
Mar 24, 2021 7.510 7.580 6.810 6.860 728,320 -0.64(-8.53%)
Mar 23, 2021 8.150 8.150 7.410 7.500 565,850 -0.69(-8.42%)
Mar 22, 2021 7.980 8.380 7.820 8.190 778,250 +0.20(+2.50%)
Mar 19, 2021 7.700 7.990 7.520 7.990 434,900 +0.31(+4.04%)
Mar 18, 2021 7.920 7.980 7.580 7.680 421,954 -0.36(-4.48%)
Mar 17, 2021 7.540 8.180 7.300 8.040 480,473 +0.24(+3.08%)
Mar 16, 2021 8.010 8.060 7.580 7.800 517,073 -0.04(-0.51%)
Mar 15, 2021 8.360 8.450 7.800 7.840 910,977 -0.17(-2.12%)
Mar 12, 2021 7.580 8.040 7.510 8.010 500,800 +0.05(+0.63%)
Mar 11, 2021 7.600 7.960 7.500 7.960 686,769 +0.61(+8.30%)
Mar 10, 2021 7.500 7.850 7.250 7.350 900,845 +0.03(+0.41%)
Mar 09, 2021 7.100 7.460 7.000 7.320 755,699 +0.51(+7.49%)
Mar 08, 2021 6.900 7.260 6.800 6.810 728,737 +0.00(+0.00%)
Mar 05, 2021 7.577 7.577 6.200 6.810 1,327,700 -0.61(-8.22%)
Mar 04, 2021 7.760 7.810 6.760 7.420 1,403,803 -0.59(-7.37%)
Mar 03, 2021 8.320 8.700 7.940 8.010 919,170 -0.26(-3.14%)
Mar 02, 2021 8.910 8.910 8.140 8.270 954,716 -0.66(-7.39%)
Mar 01, 2021 9.070 9.430 8.830 8.930 906,013 +0.02(+0.22%)
Feb 26, 2021 8.040 9.030 7.990 8.910 1,623,000 +0.95(+11.93%)
Feb 25, 2021 8.580 8.690 7.770 7.960 1,044,679 -0.65(-7.55%)
Feb 24, 2021 8.550 8.980 8.460 8.610 900,070 +0.25(+2.99%)
Feb 23, 2021 8.520 8.710 7.540 8.360 1,546,126 -0.97(-10.40%)
Feb 22, 2021 10.04 10.08 9.200 9.330 1,480,710 -0.90(-8.80%)
Feb 19, 2021 9.960 10.74 9.760 10.23 1,852,900 +0.42(+4.28%)
Feb 18, 2021 10.23 10.50 9.710 9.810 833,071 -0.80(-7.54%)
Feb 17, 2021 10.60 10.71 9.970 10.61 1,057,508 -0.31(-2.84%)
Feb 16, 2021 10.62 11.07 10.30 10.92 1,431,022 +0.62(+6.02%)
Feb 12, 2021 10.62 10.62 10.27 10.30 844,700 -0.48(-4.45%)
Feb 11, 2021 10.94 11.04 10.06 10.78 1,329,692 -0.08(-0.74%)
Feb 10, 2021 11.14 11.30 10.50 10.86 1,816,416 -0.35(-3.12%)
Feb 09, 2021 11.81 11.90 10.81 11.21 3,069,362 -1.20(-9.67%)
Feb 08, 2021 11.43 12.59 11.04 12.41 3,774,584 +1.17(+10.41%)
Feb 05, 2021 11.47 11.47 10.71 11.24 1,058,300 -0.28(-2.43%)
Feb 04, 2021 11.32 11.72 10.90 11.52 1,818,828 +0.55(+5.01%)
Feb 03, 2021 10.61 11.47 10.59 10.97 2,018,336 +0.43(+4.08%)
Feb 02, 2021 9.950 11.20 9.880 10.54 2,239,111 +0.84(+8.66%)
Feb 01, 2021 10.00 10.03 9.300 9.700 958,961 -0.05(-0.51%)
Jan 29, 2021 10.01 10.19 9.060 9.750 1,366,000 -0.59(-5.71%)
Jan 28, 2021 10.26 10.67 9.500 10.34 1,675,166 -0.12(-1.15%)
Jan 27, 2021 10.26 11.42 9.990 10.46 2,565,107 -0.56(-5.08%)
Jan 26, 2021 11.94 11.95 10.80 11.02 2,286,824 -0.62(-5.33%)
Jan 25, 2021 11.87 12.69 10.80 11.64 4,677,450 +0.41(+3.65%)
Jan 22, 2021 10.80 11.48 10.60 11.23 2,994,600 -0.25(-2.18%)
Jan 21, 2021 10.52 12.24 9.770 11.48 5,907,383 +0.71(+6.59%)
Jan 20, 2021 10.51 11.79 10.22 10.77 11,563,421 +1.33(+14.09%)
Jan 19, 2021 8.660 9.460 8.450 9.440 3,134,326 +1.07(+12.78%)
Jan 15, 2021 9.020 9.330 8.370 8.370 2,500,000 -0.58(-6.48%)
Jan 14, 2021 9.000 9.200 8.870 8.950 1,464,910 +0.04(+0.45%)
Jan 13, 2021 9.350 9.720 8.830 8.910 1,842,562 -0.67(-6.99%)
Jan 12, 2021 8.830 9.790 8.730 9.580 3,437,975 +1.19(+14.18%)
Jan 11, 2021 8.540 8.840 8.300 8.390 1,151,187 -0.49(-5.52%)
Jan 08, 2021 9.420 9.520 8.610 8.880 1,622,000 -0.45(-4.82%)
Jan 07, 2021 9.210 9.600 8.870 9.330 2,727,187 +0.75(+8.74%)
Jan 06, 2021 8.400 9.460 8.300 8.580 5,250,803 +0.47(+5.80%)
Jan 05, 2021 7.850 8.350 7.720 8.110 1,408,738 +0.25(+3.18%)
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.