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 28, 2019 7.810 7.810 7.810 0 -0.39(-4.76%)
May 23, 2019 8.200 8.200 8.200 0 +0.00(+0.00%)
May 22, 2019 8.200 8.200 8.200 4 +0.00(+0.00%)
May 17, 2019 8.200 8.200 8.200 0 +0.12(+1.49%)
May 16, 2019 8.080 8.080 8.080 8.080 151 +0.16(+2.02%)
May 15, 2019 7.920 7.920 7.920 7.920 2,676 -0.08(-1.00%)
May 14, 2019 8.000 8.000 8.000 8.000 640 +0.12(+1.52%)
May 09, 2019 7.880 7.880 7.880 0 -0.66(-7.73%)
May 07, 2019 8.540 8.540 8.540 0 +0.10(+1.18%)
May 03, 2019 8.440 8.440 8.440 0 +0.00(+0.00%)
May 01, 2019 8.440 8.440 8.440 0 +0.44(+5.50%)
Apr 29, 2019 8.000 8.000 8.000 0 +0.39(+5.19%)
Apr 26, 2019 7.605 7.605 7.605 91 +0.00(+0.00%)
Apr 25, 2019 7.605 7.605 7.605 48 +0.00(+0.00%)
Apr 18, 2019 7.605 7.605 7.605 0 +0.11(+1.40%)
Apr 16, 2019 7.500 7.500 7.500 0 -0.10(-1.32%)
Apr 15, 2019 7.600 7.600 7.600 7.600 250 -0.01(-0.13%)
Apr 12, 2019 7.610 7.610 7.610 7.610 300 +0.13(+1.74%)
Apr 11, 2019 7.480 7.480 7.480 7.480 111 -0.16(-2.09%)
Apr 10, 2019 7.600 7.640 7.600 7.640 2,250 +0.14(+1.87%)
Apr 09, 2019 7.500 7.500 7.500 7.500 450 -0.23(-2.98%)
Apr 08, 2019 7.730 7.730 7.730 20 +0.00(+0.00%)
Apr 03, 2019 7.730 7.730 7.730 0 -0.03(-0.39%)
Apr 01, 2019 7.760 7.760 7.760 0 +0.00(+0.00%)
Mar 29, 2019 7.760 7.760 7.760 7.760 100 -0.04(-0.51%)
Mar 28, 2019 7.800 7.800 7.800 7.800 100 +0.27(+3.59%)
Mar 25, 2019 7.530 7.530 7.530 0 -0.10(-1.31%)
Mar 22, 2019 7.630 7.630 7.630 7.630 200 -0.39(-4.86%)
Mar 11, 2019 8.020 8.020 8.020 0 -0.10(-1.17%)
Mar 08, 2019 8.140 8.200 8.020 8.115 6,400 -0.06(-0.79%)
Mar 07, 2019 8.180 8.180 8.180 97 +0.00(+0.00%)
Mar 05, 2019 8.180 8.180 8.180 0 +0.00(+0.00%)
Mar 04, 2019 8.180 8.180 8.180 8.180 2,285 -0.19(-2.27%)
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.