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

Spark Energy (NQ: SPKE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2020 8.248 8.248 7.646 7.682 267,089 -0.60(-7.25%)
Feb 27, 2020 8.274 8.529 8.027 8.282 200,313 -0.10(-1.16%)
Feb 26, 2020 8.626 8.670 8.362 8.379 122,461 -0.26(-2.96%)
Feb 25, 2020 8.793 8.793 8.582 8.634 84,435 -0.08(-0.91%)
Feb 24, 2020 8.819 8.890 8.652 8.714 99,181 -0.25(-2.75%)
Feb 21, 2020 9.189 9.215 8.951 8.960 81,348 -0.23(-2.49%)
Feb 20, 2020 9.110 9.193 9.022 9.189 94,636 +0.09(+0.97%)
Feb 19, 2020 9.022 9.145 8.969 9.101 60,894 +0.11(+1.27%)
Feb 18, 2020 8.978 9.145 8.922 8.986 68,264 +0.01(+0.10%)
Feb 14, 2020 8.881 9.066 8.762 8.978 94,982 +0.15(+1.69%)
Feb 13, 2020 8.714 8.907 8.675 8.828 89,250 +0.13(+1.52%)
Feb 12, 2020 8.722 8.749 8.626 8.696 65,169 +0.00(+0.00%)
Feb 11, 2020 8.678 8.722 8.564 8.696 60,581 +0.02(+0.20%)
Feb 10, 2020 8.678 8.758 8.643 8.678 84,329 +0.02(+0.20%)
Feb 07, 2020 8.617 8.696 8.590 8.661 96,118 +0.04(+0.41%)
Feb 06, 2020 8.643 8.721 8.599 8.626 101,785 -0.04(-0.51%)
Feb 05, 2020 8.546 8.670 8.533 8.670 90,025 +0.11(+1.23%)
Feb 04, 2020 8.274 8.582 8.274 8.564 128,110 +0.23(+2.75%)
Feb 03, 2020 8.406 8.494 8.247 8.335 88,587 -0.02(-0.21%)
Jan 31, 2020 8.344 8.485 8.256 8.353 91,005 -0.02(-0.21%)
Jan 30, 2020 8.221 8.388 8.168 8.370 124,325 +0.04(+0.53%)
Jan 29, 2020 8.291 8.362 8.247 8.326 98,274 +0.02(+0.21%)
Jan 28, 2020 8.256 8.379 8.212 8.309 74,793 +0.06(+0.75%)
Jan 27, 2020 8.274 8.370 8.203 8.247 81,722 -0.04(-0.48%)
Jan 24, 2020 8.370 8.414 8.194 8.287 94,073 -0.06(-0.69%)
Jan 23, 2020 8.370 8.397 8.291 8.344 96,072 +0.01(+0.11%)
Jan 22, 2020 8.406 8.494 8.326 8.335 85,056 -0.03(-0.37%)
Jan 21, 2020 8.564 8.590 8.362 8.366 103,885 -0.17(-2.01%)
Jan 17, 2020 8.494 8.582 8.441 8.538 61,352 +0.02(+0.21%)
Jan 16, 2020 8.626 8.731 8.483 8.520 146,388 -0.09(-1.02%)
Jan 15, 2020 8.335 8.661 8.335 8.608 109,781 +0.26(+3.16%)
Jan 14, 2020 8.494 8.546 8.309 8.344 110,584 -0.13(-1.56%)
Jan 13, 2020 8.344 8.529 8.309 8.476 120,025 +0.17(+2.01%)
Jan 10, 2020 8.282 8.414 8.203 8.309 140,882 +0.06(+0.75%)
Jan 09, 2020 8.194 8.344 8.098 8.247 190,189 +0.05(+0.64%)
Jan 08, 2020 8.106 8.265 8.062 8.194 146,671 +0.05(+0.65%)
Jan 07, 2020 8.124 8.203 7.974 8.142 183,880 +0.02(+0.22%)
Jan 06, 2020 8.142 8.186 8.080 8.124 139,330 +0.00(+0.00%)
Jan 03, 2020 8.027 8.212 8.018 8.124 212,346 +0.07(+0.87%)
Jan 02, 2020 8.168 8.168 7.983 8.054 163,206 -0.07(-0.87%)
Dec 31, 2019 8.045 8.141 7.869 8.124 225,185 +0.05(+0.65%)
Dec 30, 2019 8.098 8.186 8.021 8.071 192,827 -0.13(-1.61%)
Dec 27, 2019 8.186 8.291 8.124 8.203 183,942 +0.05(+0.65%)
Dec 26, 2019 8.309 8.344 8.062 8.150 113,972 -0.10(-1.17%)
Dec 24, 2019 8.115 8.256 8.115 8.247 106,002 +0.13(+1.63%)
Dec 23, 2019 8.282 8.309 8.036 8.115 287,137 -0.12(-1.50%)
Dec 20, 2019 8.318 8.502 8.230 8.238 471,957 -0.15(-1.78%)
Dec 19, 2019 8.414 8.555 8.203 8.388 277,327 +0.04(+0.42%)
Dec 18, 2019 8.414 8.467 8.282 8.353 349,036 -0.04(-0.52%)
Dec 17, 2019 8.502 8.582 8.344 8.397 247,995 -0.09(-1.04%)
Dec 16, 2019 8.626 8.678 7.983 8.485 408,823 -0.17(-1.93%)
Dec 13, 2019 8.846 8.951 8.582 8.652 229,502 -0.18(-2.09%)
Dec 12, 2019 9.321 9.321 8.802 8.837 175,590 -0.50(-5.37%)
Dec 11, 2019 9.347 9.409 9.171 9.339 101,294 +0.05(+0.57%)
Dec 10, 2019 9.180 9.374 9.154 9.286 108,046 +0.11(+1.15%)
Dec 09, 2019 9.198 9.400 9.110 9.180 189,813 +0.00(+0.00%)
Dec 06, 2019 9.171 9.286 9.127 9.180 128,385 +0.04(+0.39%)
Dec 05, 2019 9.259 9.497 9.048 9.145 178,584 -0.11(-1.24%)
Dec 04, 2019 9.585 9.585 9.242 9.259 113,702 -0.23(-2.41%)
Dec 03, 2019 9.594 9.638 9.356 9.488 157,196 -0.22(-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.