Spi Energy Company Ltd (NQ: SPI )

0.6174 +0.0174 (+2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 3.000 3.050 2.870 2.880 13,380 -0.12(-4.00%)
Sep 27, 2018 2.900 3.100 2.900 3.000 8,504 +0.00(+0.00%)
Sep 26, 2018 2.900 3.100 2.900 3.000 9,356 +0.05(+1.56%)
Sep 25, 2018 3.400 3.400 2.800 2.954 39,013 -0.15(-4.71%)
Sep 24, 2018 2.700 3.300 2.700 3.100 60,473 +0.40(+14.81%)
Sep 21, 2018 2.800 2.800 2.500 2.700 20,060 +0.11(+4.09%)
Sep 20, 2018 2.600 2.653 2.500 2.594 25,395 -0.06(-2.08%)
Sep 19, 2018 2.900 2.900 2.600 2.649 27,619 -0.15(-5.39%)
Sep 18, 2018 3.000 3.000 2.600 2.800 37,883 -0.20(-6.70%)
Sep 17, 2018 3.070 3.200 3.000 3.001 16,772 -0.10(-3.19%)
Sep 14, 2018 3.200 3.300 3.000 3.100 21,510 -0.20(-6.09%)
Sep 13, 2018 3.487 3.499 3.300 3.301 15,916 -0.06(-1.79%)
Sep 12, 2018 3.400 3.659 3.360 3.361 42,883 -0.39(-10.37%)
Sep 11, 2018 3.497 3.800 3.363 3.750 47,988 +0.25(+7.14%)
Sep 10, 2018 3.591 3.591 3.331 3.500 18,947 +0.00(+0.00%)
Sep 07, 2018 3.600 3.600 3.300 3.500 10,730 +0.10(+2.94%)
Sep 06, 2018 3.300 3.500 3.300 3.400 9,878 +0.00(+0.00%)
Sep 05, 2018 3.500 3.700 3.300 3.400 18,419 -0.23(-6.44%)
Sep 04, 2018 3.700 3.900 3.200 3.634 54,631 -0.45(-11.08%)
Aug 31, 2018 4.087 4.087 4.087 0 +0.29(+7.55%)
Aug 30, 2018 3.400 4.100 3.400 3.800 53,304 +0.39(+11.54%)
Aug 29, 2018 3.370 3.550 3.201 3.407 26,005 +0.12(+3.59%)
Aug 28, 2018 3.202 3.390 3.000 3.289 27,155 +0.09(+2.94%)
Aug 27, 2018 3.000 3.500 2.900 3.195 82,706 +0.19(+6.50%)
Aug 24, 2018 3.000 3.000 2.800 3.000 11,180 +0.10(+3.45%)
Aug 23, 2018 2.840 2.948 2.750 2.900 15,395 +0.05(+1.75%)
Aug 22, 2018 2.859 2.899 2.700 2.850 8,382 +0.15(+5.56%)
Aug 21, 2018 2.900 3.000 2.700 2.700 13,639 -0.10(-3.57%)
Aug 20, 2018 3.000 3.000 2.800 2.800 12,360 -0.10(-3.45%)
Aug 17, 2018 3.100 3.100 2.900 2.900 8,280 -0.03(-1.16%)
Aug 16, 2018 3.052 3.096 2.910 2.934 4,718 -0.07(-2.20%)
Aug 15, 2018 3.050 3.281 2.700 3.000 28,990 -0.19(-6.04%)
Aug 14, 2018 3.550 3.570 3.050 3.193 24,247 -0.26(-7.45%)
Aug 13, 2018 3.700 3.720 3.400 3.450 19,469 -0.25(-6.76%)
Aug 10, 2018 3.800 3.800 3.700 3.700 8,980 +0.00(+0.00%)
Aug 09, 2018 3.700 3.800 3.700 3.700 9,910 -0.03(-0.94%)
Aug 08, 2018 3.820 3.820 3.691 3.735 10,148 +0.03(+0.95%)
Aug 07, 2018 3.800 3.900 3.700 3.700 12,906 -0.07(-1.99%)
Aug 06, 2018 4.000 4.000 3.730 3.775 12,690 -0.02(-0.66%)
Aug 03, 2018 3.950 3.950 3.750 3.800 9,320 -0.00(-0.08%)
Aug 02, 2018 3.996 3.996 3.738 3.803 10,728 -0.00(-0.08%)
Aug 01, 2018 3.800 3.898 3.755 3.806 15,838 -0.17(-4.28%)
Jul 31, 2018 4.095 4.095 3.810 3.976 13,204 +0.08(+1.95%)
Jul 30, 2018 4.000 4.000 3.800 3.900 15,492 +0.00(+0.00%)
Jul 27, 2018 4.100 4.100 3.800 3.900 13,870 -0.04(-1.14%)
Jul 26, 2018 4.200 4.200 3.778 3.945 17,205 -0.12(-3.05%)
Jul 25, 2018 4.160 4.200 4.050 4.069 12,434 -0.04(-0.97%)
Jul 24, 2018 4.005 4.311 4.005 4.109 73,789 +0.06(+1.46%)
Jul 23, 2018 4.170 4.180 4.000 4.050 11,032 -0.05(-1.20%)
Jul 20, 2018 4.200 4.200 4.001 4.099 14,937 -0.10(-2.40%)
Jul 19, 2018 4.400 4.400 4.150 4.200 22,111 -0.02(-0.43%)
Jul 18, 2018 4.200 4.300 4.100 4.218 33,873 +0.02(+0.47%)
Jul 17, 2018 4.150 4.400 4.000 4.198 94,402 +0.10(+2.46%)
Jul 16, 2018 4.300 4.300 4.000 4.098 16,484 -0.00(-0.02%)
Jul 13, 2018 4.450 4.450 4.001 4.098 17,908 -0.15(-3.54%)
Jul 12, 2018 4.100 4.600 3.957 4.249 167,838 +0.20(+4.94%)
Jul 11, 2018 4.117 4.117 3.900 4.049 16,941 +0.13(+3.26%)
Jul 10, 2018 4.100 4.105 3.900 3.921 29,187 +0.01(+0.31%)
Jul 09, 2018 4.200 4.200 3.801 3.909 43,346 -0.27(-6.46%)
Jul 06, 2018 4.500 4.500 4.040 4.179 36,780 -0.12(-2.71%)
Jul 05, 2018 4.201 4.900 4.201 4.295 44,477 +0.29(+7.36%)
Jul 03, 2018 4.001 4.001 4.001 0 +0.16(+4.10%)
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.