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 (%)
Aug 31, 2021 5.410 5.430 5.280 5.340 128,834 -0.12(-2.20%)
Aug 30, 2021 5.290 5.580 5.136 5.460 195,184 +0.22(+4.20%)
Aug 27, 2021 5.100 5.275 5.080 5.240 136,596 +0.14(+2.75%)
Aug 26, 2021 5.150 5.300 5.050 5.100 140,655 -0.12(-2.30%)
Aug 25, 2021 5.150 5.430 5.150 5.220 191,777 +0.05(+0.97%)
Aug 24, 2021 5.090 5.220 4.990 5.170 187,803 +0.19(+3.82%)
Aug 23, 2021 4.900 5.080 4.880 4.980 232,380 +0.18(+3.75%)
Aug 20, 2021 4.590 4.810 4.590 4.800 104,343 +0.17(+3.67%)
Aug 19, 2021 4.800 4.888 4.600 4.630 178,575 -0.20(-4.14%)
Aug 18, 2021 4.850 5.070 4.750 4.830 185,037 +0.03(+0.52%)
Aug 17, 2021 4.910 4.910 4.680 4.805 247,008 -0.15(-2.93%)
Aug 16, 2021 5.100 5.180 4.940 4.950 338,092 -0.23(-4.44%)
Aug 13, 2021 5.380 5.400 5.160 5.180 153,726 -0.19(-3.54%)
Aug 12, 2021 5.430 5.470 5.060 5.370 284,053 +0.01(+0.19%)
Aug 11, 2021 5.530 5.650 5.280 5.360 258,013 -0.18(-3.25%)
Aug 10, 2021 5.700 5.770 5.515 5.540 215,340 -0.07(-1.25%)
Aug 09, 2021 5.570 5.700 5.450 5.610 310,446 +0.00(+0.00%)
Aug 06, 2021 5.510 5.800 5.400 5.610 433,263 +0.20(+3.70%)
Aug 05, 2021 5.380 5.560 5.356 5.410 123,404 +0.05(+0.93%)
Aug 04, 2021 5.470 5.605 5.310 5.360 150,156 -0.17(-3.07%)
Aug 03, 2021 5.540 5.640 5.407 5.530 178,767 +0.04(+0.73%)
Aug 02, 2021 5.500 5.680 5.453 5.490 139,879 +0.04(+0.73%)
Jul 30, 2021 5.366 5.580 5.351 5.450 134,257 -0.07(-1.27%)
Jul 29, 2021 5.500 5.640 5.410 5.520 258,646 +0.08(+1.47%)
Jul 28, 2021 5.300 5.490 5.300 5.440 498,643 +0.18(+3.42%)
Jul 27, 2021 5.500 5.550 5.150 5.260 352,476 -0.32(-5.73%)
Jul 26, 2021 5.492 5.780 5.465 5.580 324,599 +0.03(+0.54%)
Jul 23, 2021 5.700 5.723 5.450 5.550 229,984 -0.16(-2.80%)
Jul 22, 2021 5.950 5.950 5.680 5.710 172,196 -0.21(-3.55%)
Jul 21, 2021 5.610 5.950 5.610 5.920 560,133 +0.29(+5.15%)
Jul 20, 2021 5.490 5.750 5.390 5.630 276,303 +0.17(+3.11%)
Jul 19, 2021 5.500 5.580 5.350 5.460 390,173 -0.19(-3.36%)
Jul 16, 2021 5.760 5.793 5.610 5.650 258,145 -0.08(-1.40%)
Jul 15, 2021 5.670 5.880 5.570 5.730 365,109 +0.01(+0.17%)
Jul 14, 2021 6.160 6.250 5.690 5.720 825,524 -0.44(-7.14%)
Jul 13, 2021 6.400 6.540 6.124 6.160 1,268,939 -0.41(-6.24%)
Jul 12, 2021 7.690 7.730 6.380 6.570 15,188,302 +0.46(+7.53%)
Jul 09, 2021 6.170 6.170 5.970 6.110 248,202 +0.09(+1.50%)
Jul 08, 2021 5.950 6.230 5.850 6.020 279,322 -0.07(-1.15%)
Jul 07, 2021 6.300 6.380 5.930 6.090 467,093 -0.24(-3.79%)
Jul 06, 2021 6.470 6.570 6.230 6.330 376,464 -0.16(-2.47%)
Jul 02, 2021 6.800 6.800 6.450 6.490 386,556 -0.26(-3.85%)
Jul 01, 2021 6.710 6.850 6.588 6.750 353,985 +0.07(+1.05%)
Jun 30, 2021 7.100 7.100 6.656 6.680 457,150 -0.35(-4.98%)
Jun 29, 2021 6.860 7.120 6.820 7.030 582,233 +0.19(+2.78%)
Jun 28, 2021 6.660 6.850 6.650 6.840 497,757 +0.15(+2.24%)
Jun 25, 2021 6.740 6.919 6.530 6.690 950,242 -0.11(-1.62%)
Jun 24, 2021 6.890 6.920 6.750 6.800 246,922 +0.00(+0.00%)
Jun 23, 2021 6.800 7.030 6.620 6.800 766,042 -0.03(-0.44%)
Jun 22, 2021 7.000 7.000 6.710 6.830 294,412 -0.07(-1.01%)
Jun 21, 2021 6.730 6.920 6.511 6.900 518,122 +0.10(+1.47%)
Jun 18, 2021 6.780 6.800 6.520 6.800 725,115 +0.00(+0.00%)
Jun 17, 2021 6.940 7.140 6.690 6.800 1,530,763 -0.44(-6.08%)
Jun 16, 2021 7.680 7.950 6.870 7.240 17,102,786 +0.68(+10.37%)
Jun 15, 2021 6.760 6.800 6.550 6.560 330,394 -0.20(-2.96%)
Jun 14, 2021 7.020 7.080 6.585 6.760 790,860 -0.15(-2.17%)
Jun 11, 2021 7.180 7.310 6.820 6.910 783,481 -0.42(-5.73%)
Jun 10, 2021 7.610 7.949 7.010 7.330 1,341,578 -0.66(-8.26%)
Jun 09, 2021 8.000 8.585 7.220 7.990 10,454,976 +1.76(+28.25%)
Jun 08, 2021 6.250 6.340 6.060 6.230 317,295 -0.02(-0.32%)
Jun 07, 2021 6.110 6.310 5.930 6.250 318,329 +0.14(+2.29%)
Jun 04, 2021 6.050 6.380 6.040 6.110 392,626 +0.04(+0.66%)
Jun 03, 2021 6.320 6.640 5.960 6.070 1,400,132 +0.14(+2.36%)
Jun 02, 2021 6.090 6.140 5.810 5.930 317,424 -0.19(-3.10%)
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.