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, 2022 2.090 2.150 2.060 2.120 196,545 +0.03(+1.44%)
May 27, 2022 2.070 2.110 2.040 2.090 130,779 +0.02(+0.97%)
May 26, 2022 1.950 2.080 1.890 2.070 248,815 +0.14(+7.25%)
May 25, 2022 1.900 1.950 1.890 1.930 52,389 +0.03(+1.58%)
May 24, 2022 1.940 1.965 1.850 1.900 120,568 -0.09(-4.52%)
May 23, 2022 2.070 2.070 1.950 1.990 93,972 -0.05(-2.45%)
May 20, 2022 2.090 2.130 1.960 2.040 168,445 -0.03(-1.45%)
May 19, 2022 1.880 2.100 1.860 2.070 508,423 +0.18(+9.52%)
May 18, 2022 1.960 1.970 1.860 1.890 78,791 -0.06(-3.08%)
May 17, 2022 1.990 2.040 1.890 1.950 146,845 +0.03(+1.56%)
May 16, 2022 1.900 1.984 1.820 1.920 207,378 +0.04(+2.13%)
May 13, 2022 1.840 1.947 1.780 1.880 373,648 +0.16(+9.30%)
May 12, 2022 1.590 1.770 1.510 1.720 232,364 +0.07(+4.24%)
May 11, 2022 1.740 1.840 1.640 1.650 207,521 -0.13(-7.30%)
May 10, 2022 1.920 1.930 1.710 1.780 244,144 -0.06(-3.26%)
May 09, 2022 1.940 1.990 1.815 1.840 234,189 -0.18(-8.91%)
May 06, 2022 2.060 2.085 1.975 2.020 249,242 -0.07(-3.35%)
May 05, 2022 2.210 2.230 2.060 2.090 161,268 -0.14(-6.28%)
May 04, 2022 2.220 2.240 2.080 2.230 341,648 +0.14(+6.70%)
May 03, 2022 2.070 2.120 1.990 2.090 148,364 +0.05(+2.45%)
May 02, 2022 2.000 2.080 1.945 2.040 152,209 +0.04(+2.00%)
Apr 29, 2022 2.010 2.150 2.000 2.000 179,558 -0.06(-2.91%)
Apr 28, 2022 2.000 2.080 1.920 2.060 214,196 +0.08(+4.04%)
Apr 27, 2022 1.980 2.085 1.970 1.980 182,970 +0.01(+0.51%)
Apr 26, 2022 2.070 2.090 1.960 1.970 301,524 -0.14(-6.64%)
Apr 25, 2022 2.050 2.200 2.050 2.110 316,135 -0.01(-0.47%)
Apr 22, 2022 2.250 2.300 2.050 2.120 467,571 -0.13(-5.78%)
Apr 21, 2022 2.440 2.470 2.220 2.250 475,976 -0.17(-7.02%)
Apr 20, 2022 2.500 2.500 2.400 2.420 255,633 -0.05(-2.02%)
Apr 19, 2022 2.430 2.480 2.395 2.470 264,954 +0.04(+1.65%)
Apr 18, 2022 2.530 2.530 2.400 2.430 313,184 -0.10(-3.95%)
Apr 14, 2022 2.620 2.670 2.390 2.530 539,873 -0.10(-3.80%)
Apr 13, 2022 2.550 2.650 2.520 2.630 365,066 +0.08(+3.14%)
Apr 12, 2022 2.660 2.660 2.520 2.550 436,559 -0.07(-2.67%)
Apr 11, 2022 2.580 2.660 2.530 2.620 592,109 -0.04(-1.50%)
Apr 08, 2022 2.690 2.720 2.570 2.660 579,204 +0.01(+0.38%)
Apr 07, 2022 2.830 2.870 2.650 2.650 951,634 -0.15(-5.36%)
Apr 06, 2022 2.820 2.850 2.770 2.800 880,408 -0.07(-2.44%)
Apr 05, 2022 3.060 3.100 2.850 2.870 2,761,480 -0.30(-9.46%)
Apr 04, 2022 3.670 3.690 3.115 3.170 13,390,761 +0.33(+11.62%)
Apr 01, 2022 2.910 2.940 2.770 2.840 3,654,526 -0.03(-1.05%)
Mar 31, 2022 3.030 3.030 2.840 2.870 591,848 -0.17(-5.59%)
Mar 30, 2022 2.990 3.150 2.900 3.040 3,328,501 +0.05(+1.67%)
Mar 29, 2022 2.900 3.060 2.890 2.990 798,343 +0.14(+4.91%)
Mar 28, 2022 2.830 2.980 2.790 2.850 902,149 +0.03(+1.06%)
Mar 25, 2022 2.850 2.940 2.770 2.820 1,012,934 -0.11(-3.75%)
Mar 24, 2022 3.160 3.274 2.750 2.930 3,526,927 -0.47(-13.82%)
Mar 23, 2022 3.480 3.590 3.365 3.400 241,169 -0.10(-2.86%)
Mar 22, 2022 3.590 3.660 3.470 3.500 233,117 -0.08(-2.23%)
Mar 21, 2022 3.510 3.605 3.340 3.580 267,362 +0.06(+1.70%)
Mar 18, 2022 3.360 3.660 3.350 3.520 405,181 +0.10(+2.92%)
Mar 17, 2022 3.220 3.430 3.170 3.420 327,855 +0.13(+3.95%)
Mar 16, 2022 3.170 3.300 3.000 3.290 347,388 +0.19(+6.13%)
Mar 15, 2022 2.840 3.100 2.700 3.100 463,637 +0.34(+12.32%)
Mar 14, 2022 3.100 3.115 2.750 2.760 377,224 -0.26(-8.61%)
Mar 11, 2022 3.320 3.350 2.928 3.020 332,978 -0.29(-8.76%)
Mar 10, 2022 3.540 3.577 3.230 3.310 399,660 -0.23(-6.50%)
Mar 09, 2022 3.690 3.700 3.310 3.540 621,184 -0.32(-8.29%)
Mar 08, 2022 4.100 4.350 3.490 3.860 4,628,583 +0.39(+11.24%)
Mar 07, 2022 2.700 3.980 2.700 3.470 3,390,960 +0.77(+28.52%)
Mar 04, 2022 3.030 3.080 2.630 2.700 316,698 -0.33(-10.89%)
Mar 03, 2022 3.160 3.250 3.030 3.030 84,982 -0.13(-4.11%)
Mar 02, 2022 3.240 3.260 3.160 3.160 65,787 -0.05(-1.56%)
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.