Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spi Energy Company Ltd (NQ: SPI )

0.3070 +0.0110 (+3.72%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 29, 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 (%)
Nov 27, 2024 0.2920 0.3180 0.2920 0.2960 165,554 -0.01(-4.21%)
Nov 26, 2024 0.3050 0.3177 0.3020 0.3090 90,462 +0.00(+1.31%)
Nov 25, 2024 0.3050 0.3190 0.3003 0.3050 61,330 -0.01(-3.85%)
Nov 22, 2024 0.3160 0.3180 0.3062 0.3172 167,363 +0.00(+0.06%)
Nov 21, 2024 0.3109 0.3200 0.3050 0.3170 84,402 -0.01(-2.01%)
Nov 20, 2024 0.3050 0.3260 0.3050 0.3235 87,812 +0.02(+6.07%)
Nov 19, 2024 0.3000 0.3203 0.3000 0.3050 123,150 -0.01(-2.31%)
Nov 18, 2024 0.3180 0.3238 0.3101 0.3122 171,431 +0.00(+0.71%)
Nov 15, 2024 0.3288 0.3288 0.3007 0.3100 115,624 -0.02(-5.78%)
Nov 14, 2024 0.3100 0.3350 0.3010 0.3290 254,159 +0.01(+2.81%)
Nov 13, 2024 0.3591 0.3605 0.3000 0.3200 309,337 -0.03(-9.22%)
Nov 12, 2024 0.3700 0.3888 0.3400 0.3525 157,868 -0.02(-6.00%)
Nov 11, 2024 0.3425 0.3800 0.3118 0.3750 211,821 +0.03(+7.45%)
Nov 08, 2024 0.3516 0.3706 0.3410 0.3490 253,680 -0.01(-3.08%)
Nov 07, 2024 0.3490 0.3690 0.3302 0.3601 145,523 +0.04(+12.18%)
Nov 06, 2024 0.3800 0.3810 0.3102 0.3210 363,771 -0.07(-17.69%)
Nov 05, 2024 0.4180 0.4200 0.3842 0.3900 186,113 -0.03(-6.81%)
Nov 04, 2024 0.4047 0.4269 0.3800 0.4185 126,690 +0.02(+5.15%)
Nov 01, 2024 0.4040 0.4279 0.3852 0.3980 173,095 +0.01(+3.32%)
Oct 31, 2024 0.4101 0.4190 0.3800 0.3852 182,546 -0.02(-6.07%)
Oct 30, 2024 0.4101 0.4200 0.4036 0.4101 145,679 -0.01(-3.26%)
Oct 29, 2024 0.4168 0.4289 0.4100 0.4239 129,482 +0.00(+0.78%)
Oct 28, 2024 0.4200 0.4206 0.4032 0.4206 129,161 +0.00(+0.14%)
Oct 25, 2024 0.4210 0.4389 0.4150 0.4200 85,968 -0.00(-0.24%)
Oct 24, 2024 0.4300 0.4500 0.4200 0.4210 338,371 -0.02(-5.58%)
Oct 23, 2024 0.4500 0.4695 0.4400 0.4459 119,415 +0.01(+1.83%)
Oct 22, 2024 0.4462 0.4642 0.4301 0.4379 116,909 -0.01(-2.60%)
Oct 21, 2024 0.4588 0.4800 0.4286 0.4496 257,398 -0.01(-2.26%)
Oct 18, 2024 0.5474 0.5474 0.4500 0.4600 670,978 -0.09(-15.97%)
Oct 17, 2024 0.5899 0.6000 0.5419 0.5474 112,624 -0.04(-6.32%)
Oct 16, 2024 0.5500 0.5980 0.5299 0.5843 115,709 +0.04(+8.04%)
Oct 15, 2024 0.6500 0.6580 0.5336 0.5408 395,868 -0.12(-17.94%)
Oct 14, 2024 0.6277 0.6700 0.6200 0.6590 153,198 +0.01(+1.23%)
Oct 11, 2024 0.6200 0.6600 0.5800 0.6510 350,249 +0.01(+1.88%)
Oct 10, 2024 0.5900 0.6400 0.5458 0.6390 531,847 +0.07(+12.11%)
Oct 09, 2024 0.5000 0.5999 0.5000 0.5700 394,618 +0.06(+11.76%)
Oct 08, 2024 0.5400 0.5456 0.4700 0.5100 583,978 -0.09(-14.86%)
Oct 07, 2024 0.5600 0.6225 0.5350 0.5990 901,869 +0.02(+3.28%)
Oct 04, 2024 0.4565 0.5800 0.4565 0.5800 2,173,738 +0.12(+25.81%)
Oct 03, 2024 0.4790 0.4800 0.4400 0.4610 935,315 -0.01(-1.71%)
Oct 02, 2024 0.4475 0.4800 0.4300 0.4690 251,691 +0.03(+5.85%)
Oct 01, 2024 0.4389 0.4440 0.4155 0.4431 196,933 +0.02(+4.63%)
Sep 30, 2024 0.4500 0.4480 0.4155 0.4235 157,816 -0.00(-0.24%)
Sep 27, 2024 0.3930 0.4399 0.3924 0.4245 301,582 +0.04(+9.29%)
Sep 26, 2024 0.3865 0.4200 0.3800 0.3884 335,273 +0.00(+0.49%)
Sep 25, 2024 0.3900 0.4029 0.3697 0.3865 299,583 -0.01(-1.78%)
Sep 24, 2024 0.3850 0.4000 0.3800 0.3935 344,402 -0.01(-1.99%)
Sep 23, 2024 0.4500 0.4500 0.3950 0.4015 218,344 -0.01(-1.54%)
Sep 20, 2024 0.3930 0.4078 0.3850 0.4078 209,969 +0.00(+0.64%)
Sep 19, 2024 0.3900 0.4200 0.3840 0.4052 482,880 +0.01(+3.82%)
Sep 18, 2024 0.3931 0.4376 0.3761 0.3903 336,845 -0.02(-5.95%)
Sep 17, 2024 0.4100 0.4515 0.3702 0.4150 370,566 -0.01(-1.35%)
Sep 16, 2024 0.4900 0.4979 0.3600 0.4207 1,136,454 -0.06(-12.41%)
Sep 13, 2024 0.4000 0.5900 0.3903 0.4803 6,336,503 +0.06(+13.41%)
Sep 12, 2024 0.4400 0.4700 0.3846 0.4235 10,441,767 -0.12(-21.57%)
Sep 11, 2024 0.3000 0.6100 0.2991 0.5400 18,542,632 +0.23(+76.47%)
Sep 10, 2024 0.3030 0.3150 0.2902 0.3060 139,951 -0.00(-0.29%)
Sep 09, 2024 0.3200 0.3200 0.3030 0.3069 29,615 -0.01(-2.91%)
Sep 06, 2024 0.3200 0.3346 0.3120 0.3161 34,989 -0.01(-1.77%)
Sep 05, 2024 0.3430 0.3500 0.3218 0.3218 25,881 -0.02(-4.54%)
Sep 04, 2024 0.3197 0.3500 0.3190 0.3371 111,886 +0.02(+5.28%)
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.