Spi Energy CO Ads (NQ: SPI )

5.620 USD +0.180 (+3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 5.500 5.680 5.400 5.620 387,890 +0.18(+3.31%)
Sep 16, 2021 5.400 5.541 5.290 5.440 259,232 +0.06(+1.12%)
Sep 15, 2021 5.250 5.414 5.170 5.380 203,145 +0.13(+2.48%)
Sep 14, 2021 5.500 5.500 5.190 5.250 300,279 -0.23(-4.20%)
Sep 13, 2021 5.520 5.545 5.320 5.480 348,453 +0.04(+0.74%)
Sep 10, 2021 5.720 5.760 5.350 5.440 427,787 -0.28(-4.90%)
Sep 09, 2021 5.830 5.950 5.541 5.720 1,237,024 +0.07(+1.24%)
Sep 08, 2021 5.550 5.720 5.310 5.650 877,032 +0.06(+1.07%)
Sep 07, 2021 5.250 6.480 5.250 5.590 12,025,342 +0.48(+9.39%)
Sep 03, 2021 5.390 5.470 5.110 5.110 139,948 -0.23(-4.31%)
Sep 02, 2021 5.340 5.590 5.290 5.340 291,927 +0.02(+0.38%)
Sep 01, 2021 5.320 5.454 5.300 5.320 100,612 -0.02(-0.37%)
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%)
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.