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 27, 2009 4.260 4.260 4.260 0 -0.04(-0.98%)
May 26, 2009 4.430 4.430 4.302 4.302 2,522 -0.04(-0.88%)
May 20, 2009 4.260 4.340 4.340 4.340 0 +0.19(+4.58%)
May 19, 2009 4.150 4.150 4.150 4.150 103 -0.10(-2.35%)
May 15, 2009 4.250 4.250 4.250 0 +0.20(+4.94%)
May 13, 2009 4.050 4.050 4.050 0 +0.00(+0.00%)
May 08, 2009 4.050 4.050 4.050 4.050 0 -0.20(-4.71%)
May 07, 2009 4.170 4.250 4.170 4.250 2,240 +0.80(+23.19%)
May 05, 2009 3.450 3.450 3.450 3.450 0 +0.15(+4.55%)
Apr 29, 2009 3.300 3.300 3.300 0 +0.15(+4.76%)
Apr 27, 2009 3.150 3.150 3.150 0 -0.12(-3.67%)
Apr 23, 2009 3.270 3.270 3.270 3.270 0 -0.02(-0.61%)
Apr 15, 2009 3.290 3.290 3.290 0 +0.01(+0.30%)
Apr 14, 2009 3.270 3.280 3.270 3.280 5,365 +0.11(+3.47%)
Apr 13, 2009 3.170 3.170 3.170 3.170 450 +0.36(+12.81%)
Apr 07, 2009 2.810 2.810 2.810 2.810 0 -0.11(-3.77%)
Apr 06, 2009 2.920 2.920 2.920 2.920 1,010 -0.08(-2.67%)
Apr 02, 2009 3.000 3.000 3.000 3.000 0 +0.03(+1.01%)
Mar 31, 2009 2.970 2.970 2.970 0 +0.27(+10.00%)
Mar 30, 2009 2.620 2.700 2.620 2.700 656 -0.13(-4.59%)
Mar 26, 2009 2.830 2.830 2.830 2.830 2,500 +0.03(+1.07%)
Mar 25, 2009 2.750 2.800 2.750 2.800 3,100 +0.13(+4.87%)
Mar 24, 2009 2.670 2.670 2.670 2.670 500 -0.12(-4.30%)
Mar 20, 2009 2.790 2.790 2.790 2.790 0 +0.05(+1.82%)
Mar 16, 2009 2.740 2.740 2.740 2.740 0 +0.14(+5.38%)
Mar 13, 2009 2.600 2.600 2.600 2.600 100 +0.45(+20.93%)
Mar 10, 2009 2.150 2.150 2.150 0 +0.00(+0.00%)
Mar 09, 2009 2.150 2.150 2.150 2.150 506 -0.19(-8.12%)
Mar 06, 2009 2.370 2.550 2.340 2.340 687 -0.17(-6.77%)
Mar 04, 2009 2.510 2.510 2.510 0 +0.16(+6.81%)
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.