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

Spi Energy Company Ltd (NQ: SPI )

0.5151 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Sep 30, 2019 3.670 3.800 3.590 3.620 39,231 -0.11(-2.95%)
Sep 27, 2019 3.630 4.000 3.584 3.730 222,800 +0.15(+4.19%)
Sep 26, 2019 3.460 3.690 3.450 3.580 72,311 +0.08(+2.29%)
Sep 25, 2019 3.500 3.550 3.270 3.500 56,909 +0.14(+4.17%)
Sep 24, 2019 3.400 3.500 3.250 3.360 120,903 +0.09(+2.75%)
Sep 23, 2019 3.490 3.560 3.230 3.270 102,764 -0.25(-7.10%)
Sep 20, 2019 3.390 3.660 3.300 3.520 323,800 +0.22(+6.67%)
Sep 19, 2019 3.390 3.590 3.130 3.300 714,498 -0.46(-12.23%)
Sep 18, 2019 3.910 4.000 3.020 3.760 15,136,944 +1.50(+66.37%)
Sep 17, 2019 2.220 2.430 2.160 2.260 9,902 +0.11(+5.12%)
Sep 16, 2019 2.250 2.290 2.080 2.150 15,131 -0.15(-6.52%)
Sep 13, 2019 2.200 2.300 2.200 2.300 14,100 +0.06(+2.68%)
Sep 12, 2019 2.160 2.240 2.080 2.240 18,149 +0.10(+4.67%)
Sep 11, 2019 2.050 2.170 2.020 2.140 37,194 -0.03(-1.38%)
Sep 10, 2019 2.100 2.680 1.970 2.170 314,146 +0.29(+15.43%)
Sep 09, 2019 2.000 2.010 1.880 1.880 2,781 -0.08(-4.08%)
Sep 06, 2019 1.940 1.960 1.938 1.960 1,200 +0.13(+7.22%)
Sep 05, 2019 2.018 2.070 1.800 1.828 19,004 +0.13(+7.53%)
Sep 04, 2019 2.070 2.070 1.700 1.700 5,335 -0.33(-16.26%)
Sep 03, 2019 2.020 2.070 2.000 2.030 7,291 +0.04(+2.01%)
Aug 30, 2019 1.980 2.080 1.950 1.990 7,000 +0.04(+2.05%)
Aug 29, 2019 2.000 2.000 1.950 1.950 6,725 -0.05(-2.50%)
Aug 28, 2019 1.940 2.000 1.920 2.000 8,269 +0.00(+0.00%)
Aug 27, 2019 1.950 2.100 1.900 2.000 35,660 +0.05(+2.56%)
Aug 26, 2019 1.690 2.530 1.690 1.950 152,030 +0.17(+9.55%)
Aug 23, 2019 1.910 1.910 1.770 1.780 15,600 -0.12(-6.32%)
Aug 22, 2019 1.780 1.900 1.780 1.900 1,674 +0.12(+6.74%)
Aug 21, 2019 1.910 1.910 1.770 1.780 13,648 -0.12(-6.32%)
Aug 20, 2019 1.780 1.900 1.779 1.900 6,328 +0.13(+7.47%)
Aug 19, 2019 1.850 1.941 1.760 1.768 8,733 -0.02(-1.23%)
Aug 16, 2019 1.940 1.940 1.711 1.790 3,600 -0.16(-8.21%)
Aug 15, 2019 1.760 1.950 1.690 1.950 1,616 +0.25(+14.71%)
Aug 14, 2019 1.888 1.888 1.630 1.700 3,961 -0.28(-14.14%)
Aug 13, 2019 1.790 1.980 1.760 1.980 11,966 +0.13(+7.03%)
Aug 12, 2019 1.960 1.960 1.850 1.850 4,754 -0.15(-7.50%)
Aug 09, 2019 1.850 2.000 1.850 2.000 700 +0.15(+8.11%)
Aug 08, 2019 1.870 1.888 1.700 1.850 6,213 -0.04(-2.33%)
Aug 07, 2019 1.820 1.900 1.820 1.894 2,307 +0.04(+2.39%)
Aug 06, 2019 1.920 1.920 1.710 1.850 1,605 -0.05(-2.63%)
Aug 05, 2019 1.890 1.900 1.540 1.900 7,980 -0.01(-0.52%)
Aug 02, 2019 2.030 2.060 1.910 1.910 3,400 -0.14(-6.83%)
Aug 01, 2019 2.058 2.149 1.900 2.050 11,870 +0.05(+2.50%)
Jul 31, 2019 1.980 2.070 1.960 2.000 5,135 +0.04(+2.04%)
Jul 30, 2019 2.000 2.160 1.960 1.960 5,050 -0.04(-2.00%)
Jul 29, 2019 2.220 2.220 1.960 2.000 17,804 -0.25(-11.11%)
Jul 26, 2019 2.200 2.300 2.050 2.250 21,100 +0.06(+2.74%)
Jul 25, 2019 2.040 2.200 2.040 2.190 6,069 +0.11(+5.54%)
Jul 24, 2019 2.075 2.075 2.075 2.075 1,188 -0.03(-1.66%)
Jul 23, 2019 2.190 2.190 1.939 2.110 7,693 +0.13(+6.57%)
Jul 22, 2019 2.100 2.100 1.900 1.980 3,855 -0.12(-5.71%)
Jul 19, 2019 2.120 2.190 2.070 2.100 11,100 -0.02(-0.94%)
Jul 18, 2019 2.190 2.190 2.110 2.120 1,967 -0.07(-3.20%)
Jul 17, 2019 2.280 2.280 2.110 2.190 12,320 -0.09(-3.95%)
Jul 16, 2019 2.310 2.310 2.195 2.280 20,477 -0.04(-1.72%)
Jul 15, 2019 2.270 2.320 2.200 2.320 2,758 +0.08(+3.57%)
Jul 12, 2019 2.230 2.360 2.230 2.240 9,400 +0.00(+0.00%)
Jul 11, 2019 2.180 2.240 2.180 2.240 2,356 -0.00(-0.22%)
Jul 10, 2019 2.241 2.320 2.150 2.245 17,418 +0.02(+1.13%)
Jul 09, 2019 2.200 2.340 2.165 2.220 37,635 +0.09(+4.23%)
Jul 08, 2019 2.200 2.220 2.130 2.130 6,608 -0.06(-2.83%)
Jul 05, 2019 2.230 2.240 2.170 2.192 1,300 +0.03(+1.48%)
Jul 03, 2019 2.260 2.280 2.155 2.160 15,600 +0.02(+0.93%)
Jul 02, 2019 2.220 2.288 2.090 2.140 17,976 +0.01(+0.47%)
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.