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 26, 2015 5.520 5.520 5.520 0 +0.16(+2.99%)
May 21, 2015 5.360 5.360 5.360 0 +0.00(+0.00%)
May 19, 2015 5.360 5.360 5.360 21 +0.02(+0.37%)
May 18, 2015 5.340 5.340 5.340 5.340 379 +0.00(+0.00%)
May 15, 2015 5.340 5.340 5.340 5.340 371 -0.29(-5.15%)
May 11, 2015 5.630 5.630 5.630 0 +0.27(+5.14%)
May 08, 2015 5.355 5.355 5.355 5.355 535 -0.02(-0.46%)
May 07, 2015 5.380 5.380 5.380 5.380 297 -0.18(-3.24%)
May 06, 2015 5.260 5.560 5.260 5.560 1,841 +0.16(+2.96%)
May 05, 2015 5.400 5.400 5.400 5.400 575 +0.00(+0.00%)
May 04, 2015 5.400 5.400 5.400 5.400 107 +0.02(+0.45%)
Apr 23, 2015 5.376 5.376 5.376 0 +0.03(+0.49%)
Apr 22, 2015 5.350 5.350 5.310 5.350 50,490 -0.19(-3.43%)
Apr 17, 2015 5.540 5.540 5.540 3 -0.03(-0.54%)
Apr 16, 2015 5.320 5.570 5.320 5.570 1,209 -0.05(-0.89%)
Apr 15, 2015 5.809 5.809 5.620 5.620 5,730 +0.03(+0.54%)
Apr 14, 2015 5.590 5.590 5.590 5.590 850 +0.10(+1.82%)
Apr 10, 2015 5.490 5.490 5.490 0 -0.12(-2.14%)
Apr 09, 2015 5.610 5.610 5.610 5.610 800 +0.37(+7.06%)
Apr 07, 2015 5.240 5.240 5.240 0 +0.11(+2.14%)
Apr 06, 2015 5.130 5.130 5.130 5.130 707 +0.05(+0.98%)
Apr 01, 2015 5.080 5.080 5.080 0 +0.06(+1.20%)
Mar 30, 2015 5.020 5.020 5.020 63 -0.06(-1.18%)
Mar 26, 2015 5.080 5.080 5.080 0 -0.12(-2.31%)
Mar 25, 2015 5.310 5.310 5.200 5.200 6,510 +0.04(+0.78%)
Mar 23, 2015 5.160 5.160 5.160 16 +0.25(+5.09%)
Mar 17, 2015 4.910 4.910 4.910 0 -0.23(-4.47%)
Mar 16, 2015 5.140 5.140 5.140 5.140 265 +0.17(+3.42%)
Mar 12, 2015 4.970 4.970 4.970 0 -0.04(-0.80%)
Mar 10, 2015 5.010 5.010 5.010 0 -0.23(-4.30%)
Mar 09, 2015 5.235 5.235 5.235 5.235 3,012 +0.23(+4.49%)
Mar 06, 2015 5.130 5.181 5.010 5.010 3,378 -0.44(-8.07%)
Mar 04, 2015 5.450 5.450 5.450 8 -0.20(-3.54%)
Mar 03, 2015 5.650 5.650 5.650 5.650 1,125 +0.07(+1.25%)
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.