• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Spire Global Inc (NY: SPIR )

    12.03 -0.49 (-3.91%)
    Official Closing Price Updated: 7:00 PM EDT, Aug 2, 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 02, 2024 11.93 12.25 11.35 12.03 330,041 -0.49(-3.91%)
    Aug 01, 2024 13.95 14.12 12.28 12.52 528,795 -1.42(-10.19%)
    Jul 31, 2024 13.96 14.54 13.57 13.94 216,920 +0.23(+1.68%)
    Jul 30, 2024 13.91 14.07 13.31 13.71 195,298 -0.15(-1.08%)
    Jul 29, 2024 14.34 14.45 13.66 13.86 202,910 -0.46(-3.21%)
    Jul 26, 2024 14.13 14.33 13.86 14.32 183,402 +0.47(+3.39%)
    Jul 25, 2024 13.46 14.20 13.14 13.85 252,662 +0.38(+2.82%)
    Jul 24, 2024 14.09 14.38 13.37 13.47 403,452 -0.78(-5.47%)
    Jul 23, 2024 14.68 14.68 14.20 14.25 360,157 -0.40(-2.73%)
    Jul 22, 2024 14.20 14.67 13.75 14.65 227,972 +0.64(+4.57%)
    Jul 19, 2024 13.74 14.07 13.57 14.01 141,659 +0.24(+1.74%)
    Jul 18, 2024 14.31 14.77 13.70 13.77 268,728 -0.48(-3.37%)
    Jul 17, 2024 14.00 14.45 13.62 14.25 380,618 +0.13(+0.92%)
    Jul 16, 2024 12.98 14.74 12.93 14.12 1,122,199 +1.16(+8.95%)
    Jul 15, 2024 12.10 12.96 12.06 12.96 405,398 +0.82(+6.75%)
    Jul 12, 2024 11.61 12.36 11.48 12.14 334,315 +0.66(+5.75%)
    Jul 11, 2024 11.20 11.57 10.89 11.48 462,221 +0.69(+6.39%)
    Jul 10, 2024 10.96 11.00 10.46 10.79 190,042 -0.08(-0.74%)
    Jul 09, 2024 10.65 10.90 10.36 10.87 310,071 +0.15(+1.40%)
    Jul 08, 2024 10.50 11.38 10.50 10.72 572,959 +0.30(+2.88%)
    Jul 05, 2024 10.50 10.59 9.790 10.42 557,530 -0.10(-0.95%)
    Jul 03, 2024 10.19 10.71 10.17 10.52 118,417 +0.33(+3.24%)
    Jul 02, 2024 10.21 10.70 10.07 10.19 583,170 -0.13(-1.26%)
    Jul 01, 2024 10.84 10.88 10.05 10.32 494,697 -0.52(-4.80%)
    Jun 28, 2024 10.82 11.02 10.38 10.84 3,284,453 +0.04(+0.37%)
    Jun 27, 2024 10.56 11.27 10.42 10.80 510,666 +0.19(+1.79%)
    Jun 26, 2024 9.830 10.64 9.830 10.61 383,466 +0.79(+8.04%)
    Jun 25, 2024 9.900 10.43 9.732 9.820 402,521 -0.08(-0.81%)
    Jun 24, 2024 9.790 10.18 9.770 9.900 283,769 +0.02(+0.20%)
    Jun 21, 2024 10.24 10.24 9.561 9.880 304,241 -0.03(-0.30%)
    Jun 20, 2024 10.39 10.50 9.810 9.910 272,471 -0.50(-4.80%)
    Jun 18, 2024 10.43 10.69 10.12 10.41 236,818 -0.05(-0.48%)
    Jun 17, 2024 10.59 10.95 10.25 10.46 291,314 -0.06(-0.57%)
    Jun 14, 2024 10.21 10.72 10.11 10.52 349,642 +0.05(+0.48%)
    Jun 13, 2024 9.440 10.93 9.277 10.47 702,006 +1.03(+10.91%)
    Jun 12, 2024 9.700 9.830 9.440 9.440 209,984 +0.11(+1.18%)
    Jun 11, 2024 9.630 9.650 9.195 9.330 201,389 -0.39(-4.01%)
    Jun 10, 2024 9.130 9.850 9.100 9.720 233,329 +0.51(+5.54%)
    Jun 07, 2024 9.500 9.670 9.040 9.210 192,843 -0.41(-4.26%)
    Jun 06, 2024 10.11 10.20 9.580 9.620 228,366 -0.55(-5.41%)
    Jun 05, 2024 9.820 10.24 9.600 10.17 423,689 +0.84(+9.00%)
    Jun 04, 2024 9.160 9.410 9.050 9.330 173,422 +0.10(+1.08%)
    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.