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 (%)
Jan 31, 2022 2.700 2.880 208,619 +0.17(+6.27%)
Jan 28, 2022 2.680 2.730 2.550 2.710 115,413 +0.02(+0.74%)
Jan 27, 2022 2.980 2.980 2.610 2.690 167,430 -0.21(-7.24%)
Jan 26, 2022 2.950 3.050 2.850 2.900 149,902 +0.05(+1.75%)
Jan 25, 2022 2.850 2.950 2.800 2.850 88,855 -0.09(-3.06%)
Jan 24, 2022 2.630 2.950 2.430 2.940 483,758 +0.23(+8.49%)
Jan 21, 2022 2.890 2.910 2.680 2.710 309,316 -0.25(-8.29%)
Jan 20, 2022 3.040 3.189 2.940 2.955 181,197 -0.07(-2.48%)
Jan 19, 2022 3.310 3.340 3.020 3.030 267,831 -0.26(-7.90%)
Jan 18, 2022 3.400 3.500 3.250 3.290 214,900 -0.13(-3.80%)
Jan 14, 2022 3.420 0 +0.03(+0.88%)
Jan 13, 2022 3.500 3.530 3.380 3.390 186,229 -0.07(-2.02%)
Jan 12, 2022 3.570 3.570 3.430 3.460 139,586 -0.05(-1.42%)
Jan 11, 2022 3.420 3.620 3.400 3.510 171,216 +0.10(+2.93%)
Jan 10, 2022 3.400 3.498 3.335 3.410 188,419 +0.01(+0.29%)
Jan 07, 2022 3.420 3.550 3.330 3.400 194,029 -0.01(-0.29%)
Jan 06, 2022 3.440 3.560 3.270 3.410 251,669 -0.06(-1.73%)
Jan 05, 2022 3.700 3.760 3.370 3.470 344,123 -0.24(-6.47%)
Jan 04, 2022 4.000 4.000 3.630 3.710 400,958 -0.22(-5.60%)
Jan 03, 2022 3.630 4.020 3.630 3.930 380,726 +0.32(+8.86%)
Dec 31, 2021 3.710 3.780 3.600 3.610 388,735 -0.06(-1.63%)
Dec 30, 2021 3.760 3.945 3.670 3.670 964,541 -0.12(-3.17%)
Dec 29, 2021 3.980 3.990 3.780 3.790 379,497 -0.19(-4.77%)
Dec 28, 2021 4.140 4.160 3.980 3.980 274,646 -0.18(-4.33%)
Dec 27, 2021 4.230 4.305 4.100 4.160 393,415 -0.09(-2.12%)
Dec 23, 2021 4.000 4.450 3.950 4.250 681,945 +0.23(+5.72%)
Dec 22, 2021 4.030 4.120 3.960 4.020 177,694 -0.04(-0.99%)
Dec 21, 2021 3.900 4.090 3.900 4.060 223,790 +0.17(+4.37%)
Dec 20, 2021 3.890 3.980 3.770 3.890 326,757 -0.13(-3.23%)
Dec 17, 2021 3.720 4.050 3.610 4.020 371,232 +0.26(+6.91%)
Dec 16, 2021 4.060 4.083 3.760 3.760 234,002 -0.22(-5.53%)
Dec 15, 2021 3.900 3.990 3.670 3.980 465,318 +0.10(+2.58%)
Dec 14, 2021 3.880 3.947 3.820 3.880 275,977 -0.08(-2.02%)
Dec 13, 2021 4.070 4.120 3.870 3.960 332,289 -0.11(-2.70%)
Dec 10, 2021 4.190 4.250 4.000 4.070 248,532 -0.12(-2.86%)
Dec 09, 2021 4.560 4.630 4.190 4.190 514,390 -0.13(-3.01%)
Dec 08, 2021 4.260 4.380 4.080 4.320 399,132 +0.12(+2.86%)
Dec 07, 2021 4.130 4.340 4.120 4.200 374,471 +0.17(+4.22%)
Dec 06, 2021 4.150 4.210 3.860 4.030 526,485 -0.05(-1.23%)
Dec 03, 2021 4.660 4.750 4.070 4.080 1,078,202 -0.56(-12.07%)
Dec 02, 2021 4.870 4.930 4.530 4.640 723,428 -0.16(-3.33%)
Dec 01, 2021 5.300 5.400 4.723 4.800 708,812 -0.45(-8.57%)
Nov 30, 2021 5.420 5.550 5.135 5.250 575,701 -0.22(-4.02%)
Nov 29, 2021 5.460 5.680 5.280 5.470 725,120 +0.16(+3.01%)
Nov 26, 2021 5.280 5.390 5.080 5.310 431,983 -0.26(-4.67%)
Nov 24, 2021 5.490 5.690 5.310 5.570 596,490 +0.02(+0.36%)
Nov 23, 2021 5.290 5.580 5.290 5.550 668,067 -0.00(-0.00%)
Nov 22, 2021 5.920 5.950 5.200 5.550 1,977,139 -0.45(-7.50%)
Nov 19, 2021 6.460 6.670 5.770 6.000 3,128,304 -0.82(-12.02%)
Nov 18, 2021 6.930 6.815 6.530 6.820 6,778,996 -0.43(-5.93%)
Nov 17, 2021 6.910 7.690 6.560 7.250 22,318,442 +1.10(+17.89%)
Nov 16, 2021 5.550 6.650 5.410 6.150 6,064,974 +0.51(+9.04%)
Nov 15, 2021 5.400 5.980 5.330 5.640 2,319,298 +0.33(+6.21%)
Nov 12, 2021 5.340 5.460 5.110 5.310 719,144 -0.11(-2.03%)
Nov 11, 2021 4.900 5.548 4.820 5.420 1,840,291 +0.53(+10.84%)
Nov 10, 2021 4.990 4.890 648,436 -0.15(-2.98%)
Nov 09, 2021 5.330 5.330 4.910 5.040 737,855 -0.39(-7.18%)
Nov 08, 2021 5.030 5.850 4.950 5.430 3,556,529 +0.56(+11.50%)
Nov 05, 2021 4.970 5.000 4.840 4.870 228,294 -0.12(-2.40%)
Nov 04, 2021 5.180 5.180 4.950 4.990 161,105 -0.11(-2.16%)
Nov 03, 2021 5.060 5.140 5.000 5.100 162,269 -0.01(-0.20%)
Nov 02, 2021 5.180 5.186 4.910 5.110 277,468 -0.05(-0.97%)
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.