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

Spirent Communications Plc (OP: SPMYY )

9.590 UNCHANGED
Last Price Updated: 10:21 AM EDT, May 14, 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 (%)
May 14, 2024 9.590 0 +0.39(+4.24%)
May 13, 2024 9.420 9.420 9.200 9.200 1,200 -0.10(-1.08%)
May 08, 2024 9.300 0 -0.34(-3.53%)
Apr 23, 2024 9.640 0 +0.02(+0.16%)
Apr 19, 2024 9.625 48 -0.18(-1.79%)
Apr 05, 2024 9.800 45 -0.07(-0.71%)
Apr 02, 2024 9.870 7 -0.23(-2.25%)
Mar 28, 2024 10.10 139 +1.19(+13.33%)
Mar 26, 2024 8.909 20 -0.32(-3.48%)
Mar 20, 2024 9.230 116 +0.23(+2.56%)
Mar 19, 2024 9.000 9.000 8.800 9.000 14,020 +0.25(+2.86%)
Mar 18, 2024 9.000 9.000 8.750 8.750 516 -0.39(-4.27%)
Mar 15, 2024 9.140 9.140 9.140 9.140 234 -0.01(-0.11%)
Mar 14, 2024 9.155 9.155 9.150 9.150 324 +0.13(+1.44%)
Mar 13, 2024 9.020 9.100 9.020 9.020 515 +0.04(+0.50%)
Mar 12, 2024 8.975 8.975 8.975 8.975 265 -0.03(-0.28%)
Mar 11, 2024 9.075 9.154 9.000 9.000 669 -0.05(-0.55%)
Mar 08, 2024 9.100 9.100 8.960 9.050 22,478 +0.16(+1.81%)
Mar 07, 2024 8.823 8.889 8.823 8.889 1,793 -0.16(-1.72%)
Mar 06, 2024 8.803 9.045 8.803 9.045 6,845 +0.02(+0.22%)
Mar 05, 2024 8.530 9.287 8.530 9.025 9,725 +3.53(+64.24%)
Mar 01, 2024 5.495 200 +0.03(+0.46%)
Feb 29, 2024 5.480 5.480 5.470 5.470 950 -0.02(-0.27%)
Feb 28, 2024 5.489 5.489 5.485 5.485 1,240 -0.22(-3.80%)
Feb 21, 2024 5.702 68 -0.20(-3.36%)
Feb 16, 2024 5.900 3 +0.05(+0.85%)
Feb 14, 2024 5.850 0 -0.22(-3.62%)
Feb 08, 2024 6.070 0 +0.17(+2.88%)
Feb 06, 2024 5.900 50,029 +0.02(+0.34%)
Feb 05, 2024 5.857 5.880 5.857 5.880 831 -0.36(-5.77%)
Feb 02, 2024 6.240 6.240 6.240 6.240 20,000 +0.02(+0.32%)
Feb 01, 2024 6.230 6.230 6.220 6.220 20,000 +0.11(+1.80%)
Jan 31, 2024 6.320 6.320 6.110 6.110 760 -0.26(-4.08%)
Jan 22, 2024 6.370 100 +0.00(+0.00%)
Jan 16, 2024 6.370 0 +0.45(+7.54%)
Jan 04, 2024 5.923 24 -0.29(-4.62%)
Jan 03, 2024 6.055 6.210 6.055 6.210 1,290 +0.18(+2.92%)
Jan 02, 2024 6.034 6.034 6.034 6.034 252 -0.37(-5.73%)
Dec 29, 2023 6.400 6.400 6.400 6.400 300 +0.30(+4.89%)
Dec 20, 2023 6.102 0 +0.36(+6.30%)
Dec 19, 2023 5.760 5.780 5.740 5.740 1,122 -0.10(-1.71%)
Dec 18, 2023 5.840 5.840 5.840 5.840 280 -0.31(-5.06%)
Dec 15, 2023 6.166 6.200 6.150 6.151 13,965 -0.05(-0.79%)
Dec 14, 2023 6.052 6.200 6.052 6.200 551 +0.65(+11.71%)
Dec 08, 2023 5.550 145 +0.02(+0.32%)
Dec 05, 2023 5.532 0 +0.24(+4.50%)
Nov 20, 2023 5.294 24 -0.26(-4.61%)
Nov 14, 2023 5.550 50 +0.40(+7.77%)
Nov 13, 2023 4.950 5.150 4.950 5.150 1,208 -0.05(-0.96%)
Nov 10, 2023 5.200 5.200 5.150 5.200 4,006 +0.18(+3.59%)
Nov 09, 2023 5.030 5.272 5.020 5.020 1,391 +0.15(+3.08%)
Nov 08, 2023 4.935 4.935 4.870 4.870 481 +0.01(+0.21%)
Nov 02, 2023 4.860 120 +0.00(+0.00%)
Nov 01, 2023 4.860 4.860 4.850 4.860 2,017 +0.05(+1.12%)
Oct 27, 2023 4.806 63 +0.34(+7.67%)
Oct 24, 2023 4.464 0 -0.16(-3.38%)
Oct 23, 2023 4.837 4.848 4.620 4.620 1,121 +0.13(+2.90%)
Oct 20, 2023 4.490 4.630 4.490 4.490 2,703 -0.04(-0.88%)
Oct 18, 2023 4.530 21 -0.23(-4.83%)
Oct 17, 2023 4.760 4.760 4.760 4.760 366 -0.08(-1.65%)
Oct 16, 2023 4.820 4.840 4.820 4.840 2,088 +0.22(+4.76%)
Oct 13, 2023 4.760 4.760 4.620 4.620 3,124 -0.28(-5.71%)
Oct 11, 2023 4.900 61 -0.18(-3.54%)
Oct 10, 2023 5.050 5.080 5.050 5.080 1,060 +0.60(+13.39%)
Oct 09, 2023 4.505 4.505 4.430 4.480 508 -0.08(-1.75%)
Oct 06, 2023 4.560 4.560 4.560 4.560 329 -0.14(-2.98%)
Oct 05, 2023 4.600 4.780 4.600 4.700 4,399 +0.14(+3.07%)
Oct 04, 2023 4.490 4.560 4.420 4.560 8,104 -1.81(-28.36%)
Oct 03, 2023 6.365 6.365 6.365 6.365 823 -0.38(-5.70%)
Sep 29, 2023 6.750 3 +0.04(+0.60%)
Sep 28, 2023 6.710 6.710 6.710 6.710 408 +0.03(+0.45%)
Sep 26, 2023 6.680 60 -0.09(-1.33%)
Sep 25, 2023 6.770 6.770 6.770 6.770 301 -0.19(-2.73%)
Sep 21, 2023 6.960 0 -0.26(-3.60%)
Sep 19, 2023 7.220 10 -0.09(-1.23%)
Sep 18, 2023 7.310 7.310 7.310 7.310 2,875 -0.24(-3.18%)
Sep 12, 2023 7.550 12 -0.07(-0.92%)
Sep 06, 2023 7.620 31 -0.08(-1.04%)
Sep 05, 2023 7.700 7.700 7.700 7.700 995 -0.14(-1.79%)
Sep 01, 2023 7.840 7.840 7.840 7.840 1,000 -0.04(-0.51%)
Aug 28, 2023 7.880 2 -0.47(-5.63%)
Aug 09, 2023 8.350 27 -0.15(-1.76%)
Aug 08, 2023 8.300 8.500 8.300 8.500 700 +0.39(+4.81%)
Aug 03, 2023 8.110 1 +0.11(+1.37%)
Aug 02, 2023 8.120 8.150 7.793 8.000 1,846 -0.71(-8.13%)
Jul 28, 2023 8.708 2 +0.12(+1.37%)
Jul 27, 2023 8.590 8.590 8.590 8.590 100 -0.19(-2.16%)
Jul 20, 2023 8.780 1 -0.25(-2.77%)
Jul 19, 2023 9.030 9.030 9.030 9.030 103 +0.07(+0.78%)
Jul 18, 2023 8.965 8.965 8.960 8.960 345 +0.56(+6.67%)
Jul 17, 2023 8.400 8.400 8.400 8.400 115 -0.85(-9.19%)
Jul 14, 2023 9.250 9.250 9.250 9.250 276 -0.11(-1.18%)
Jul 12, 2023 9.360 63 +0.87(+10.25%)
Jun 29, 2023 8.490 5 -0.01(-0.12%)
Jun 26, 2023 8.500 5 -0.50(-5.59%)
Jun 21, 2023 9.003 6 -0.30(-3.19%)
Jun 15, 2023 9.300 3 +0.25(+2.76%)
Jun 09, 2023 9.050 0 -0.38(-4.03%)
Jun 07, 2023 9.430 0 +0.36(+3.95%)
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.