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, 2018 4.050 4.050 3.400 3.606 49,549 -0.37(-9.35%)
May 30, 2018 4.010 4.043 3.930 3.978 4,861 -0.07(-1.64%)
May 29, 2018 4.000 4.099 3.901 4.044 20,919 -0.04(-0.97%)
May 25, 2018 4.084 4.084 4.084 0 -0.02(-0.40%)
May 24, 2018 4.305 4.378 4.053 4.100 10,700 +0.00(+0.00%)
May 23, 2018 4.324 4.480 4.050 4.100 20,091 -0.02(-0.45%)
May 22, 2018 4.080 4.700 3.900 4.119 76,306 +0.20(+5.06%)
May 21, 2018 3.800 5.000 3.800 3.920 192,326 +0.12(+3.08%)
May 18, 2018 4.000 4.000 3.800 3.803 17,573 -0.21(-5.27%)
May 17, 2018 4.100 4.300 4.000 4.015 18,265 -0.09(-2.08%)
May 16, 2018 4.300 4.500 4.100 4.100 15,740 -0.30(-6.82%)
May 15, 2018 4.520 4.521 4.300 4.400 9,178 -0.12(-2.65%)
May 14, 2018 4.650 4.650 4.520 4.520 14,566 -0.03(-0.66%)
May 11, 2018 4.700 4.700 4.550 4.550 9,762 -0.15(-3.09%)
May 10, 2018 5.000 5.000 4.520 4.695 27,666 +0.07(+1.40%)
May 09, 2018 4.100 5.026 4.100 4.630 62,692 +0.13(+2.89%)
May 08, 2018 4.900 5.100 4.500 4.500 25,363 -0.41(-8.39%)
Apr 23, 2018 4.912 4.912 4.912 0 -0.23(-4.44%)
Apr 20, 2018 5.181 5.300 5.050 5.140 11,306 -0.16(-3.02%)
Apr 19, 2018 5.400 5.400 5.181 5.300 15,282 -0.07(-1.36%)
Apr 18, 2018 5.800 5.800 5.300 5.373 24,121 -0.18(-3.19%)
Apr 17, 2018 6.500 6.900 5.500 5.550 116,173 +0.35(+6.71%)
Apr 16, 2018 5.240 5.300 5.051 5.201 11,701 -0.04(-0.74%)
Apr 13, 2018 5.200 5.599 5.010 5.240 24,328 +0.04(+0.77%)
Apr 12, 2018 5.180 5.967 5.000 5.200 45,223 -0.17(-3.22%)
Apr 11, 2018 4.680 5.500 4.680 5.373 64,815 +0.70(+14.93%)
Apr 10, 2018 4.600 4.724 4.600 4.675 14,893 +0.05(+1.19%)
Apr 09, 2018 4.730 4.730 4.500 4.620 15,648 +0.17(+3.82%)
Apr 06, 2018 4.600 4.648 4.300 4.450 19,765 -0.14(-3.16%)
Apr 05, 2018 4.311 4.793 4.200 4.595 32,838 +0.42(+10.19%)
Apr 04, 2018 4.850 4.963 3.940 4.170 51,503 -0.63(-13.09%)
Apr 03, 2018 5.423 5.596 4.600 4.798 40,039 -0.51(-9.66%)
Apr 02, 2018 6.000 6.000 5.220 5.311 17,904 -0.40(-6.94%)
Mar 29, 2018 5.707 5.707 5.707 0 +0.31(+5.69%)
Mar 28, 2018 6.000 6.000 5.100 5.400 74,031 -1.00(-15.64%)
Mar 27, 2018 6.400 6.730 6.198 6.401 26,585 -0.46(-6.66%)
Mar 26, 2018 7.010 7.250 6.731 6.858 25,238 -0.23(-3.24%)
Mar 23, 2018 7.357 7.357 7.010 7.088 16,949 -0.16(-2.25%)
Mar 22, 2018 7.321 7.445 7.238 7.251 10,702 -0.10(-1.35%)
Mar 21, 2018 7.449 7.600 7.180 7.350 24,905 -0.09(-1.20%)
Mar 20, 2018 7.587 7.799 7.000 7.439 48,859 -0.06(-0.81%)
Mar 19, 2018 7.800 7.900 7.300 7.500 37,093 -0.30(-3.85%)
Mar 16, 2018 8.599 8.599 7.600 7.800 53,174 -0.64(-7.60%)
Mar 15, 2018 8.400 8.597 8.118 8.442 11,542 -0.16(-1.83%)
Mar 14, 2018 8.794 8.794 8.350 8.599 19,586 -0.30(-3.38%)
Mar 13, 2018 8.752 8.900 8.302 8.900 14,009 +0.00(+0.00%)
Mar 12, 2018 8.100 9.000 8.100 8.900 64,883 +0.80(+9.88%)
Mar 09, 2018 7.830 8.200 7.801 8.100 32,574 +0.21(+2.71%)
Mar 08, 2018 8.000 8.044 7.800 7.886 26,509 -0.07(-0.92%)
Mar 07, 2018 8.200 8.200 7.901 7.959 14,225 -0.09(-1.13%)
Mar 06, 2018 7.950 8.110 7.800 8.050 34,455 +0.25(+3.21%)
Mar 05, 2018 7.706 7.906 7.600 7.800 26,792 +0.19(+2.55%)
Mar 02, 2018 7.600 7.795 7.600 7.606 7,099 -0.20(-2.51%)
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.