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, 2017 19.71 20.04 19.60 19.78 181,863 -0.04(-0.19%)
Feb 27, 2017 19.89 20.31 19.24 19.82 400,351 +0.12(+0.60%)
Feb 24, 2017 18.51 20.17 18.22 19.70 994,997 +1.23(+6.65%)
Feb 23, 2017 18.29 18.62 18.22 18.47 117,387 +0.25(+1.39%)
Feb 22, 2017 18.08 18.29 18.00 18.22 122,772 +0.07(+0.40%)
Feb 21, 2017 18.04 18.44 17.82 18.15 177,897 +0.18(+1.01%)
Feb 17, 2017 17.97 17.97 17.97 0 -0.11(-0.60%)
Feb 16, 2017 18.40 18.47 18.00 18.08 240,901 -0.43(-2.34%)
Feb 15, 2017 18.62 18.65 18.22 18.51 136,778 -0.14(-0.78%)
Feb 14, 2017 18.73 18.98 18.51 18.65 127,247 -0.07(-0.39%)
Feb 13, 2017 18.98 19.02 18.62 18.73 116,200 -0.36(-1.89%)
Feb 10, 2017 19.34 19.34 18.94 19.09 137,971 -0.22(-1.12%)
Feb 09, 2017 18.98 19.41 18.89 19.30 155,117 +0.36(+1.91%)
Feb 08, 2017 19.34 19.46 18.87 18.94 124,220 -0.47(-2.42%)
Feb 07, 2017 19.77 20.14 19.02 19.41 206,024 +0.36(+1.90%)
Feb 06, 2017 19.20 19.23 18.83 19.05 114,701 -0.14(-0.75%)
Feb 03, 2017 18.47 19.30 18.33 19.20 252,534 +0.65(+3.51%)
Feb 02, 2017 19.56 19.59 18.44 18.55 299,339 -0.94(-4.82%)
Feb 01, 2017 18.98 20.10 18.83 19.48 293,885 +0.80(+4.26%)
Jan 31, 2017 19.63 19.63 18.62 18.69 379,180 -0.69(-3.54%)
Jan 30, 2017 19.95 19.99 19.02 19.38 229,462 -0.54(-2.72%)
Jan 27, 2017 21.44 21.58 19.74 19.92 588,144 -1.70(-7.86%)
Jan 26, 2017 21.76 21.80 21.33 21.62 139,365 -0.11(-0.50%)
Jan 25, 2017 21.51 21.76 21.33 21.73 125,245 +0.29(+1.35%)
Jan 24, 2017 21.29 21.51 21.08 21.44 113,118 +0.18(+0.85%)
Jan 23, 2017 21.29 21.51 21.08 21.26 81,493 +0.07(+0.34%)
Jan 20, 2017 21.51 21.51 21.08 21.18 149,564 -0.11(-0.51%)
Jan 19, 2017 21.08 21.44 20.89 21.29 173,300 +0.25(+1.20%)
Jan 18, 2017 20.89 21.44 20.53 21.04 337,243 +0.14(+0.69%)
Jan 17, 2017 21.44 21.55 20.86 20.89 103,653 -0.54(-2.53%)
Jan 13, 2017 21.44 21.44 21.44 0 -0.22(-1.00%)
Jan 12, 2017 21.58 21.98 21.11 21.65 129,144 +0.07(+0.34%)
Jan 11, 2017 20.89 21.68 20.79 21.58 147,818 +0.87(+4.19%)
Jan 10, 2017 20.97 20.97 20.68 20.71 114,202 -0.14(-0.69%)
Jan 09, 2017 20.82 21.08 20.46 20.86 134,382 +0.00(+0.00%)
Jan 06, 2017 20.86 21.17 20.61 20.86 190,010 -0.14(-0.69%)
Jan 05, 2017 21.98 22.02 20.89 21.00 189,489 -0.98(-4.44%)
Jan 04, 2017 21.47 22.05 21.18 21.98 265,697 +0.54(+2.53%)
Jan 03, 2017 22.09 22.27 21.36 21.44 336,056 -0.47(-2.15%)
Dec 30, 2016 21.91 21.91 21.91 0 -0.18(-0.82%)
Dec 29, 2016 22.09 22.30 21.91 22.09 168,684 +0.00(+0.00%)
Dec 28, 2016 22.05 22.27 21.92 22.09 157,752 +0.04(+0.16%)
Dec 27, 2016 21.94 22.45 21.69 22.05 195,988 +0.00(+0.00%)
Dec 23, 2016 22.05 22.05 22.05 0 -0.14(-0.65%)
Dec 22, 2016 23.21 23.21 21.91 22.20 170,681 -0.80(-3.46%)
Dec 21, 2016 22.74 23.46 22.74 22.99 192,142 +0.33(+1.44%)
Dec 20, 2016 21.62 23.43 21.62 22.67 332,561 +0.80(+3.64%)
Dec 19, 2016 21.33 22.59 21.11 21.87 230,112 +0.47(+2.20%)
Dec 16, 2016 21.44 21.89 21.20 21.40 378,028 -0.04(-0.17%)
Dec 15, 2016 21.11 21.87 20.82 21.44 278,734 +0.40(+1.89%)
Dec 14, 2016 21.04 21.22 20.64 21.04 204,992 +0.11(+0.52%)
Dec 13, 2016 20.39 21.18 20.17 20.93 214,258 +0.80(+3.95%)
Dec 12, 2016 19.88 20.21 19.48 20.14 178,831 +0.07(+0.36%)
Dec 09, 2016 19.56 20.75 19.45 20.06 317,119 +0.51(+2.59%)
Dec 08, 2016 18.40 19.59 18.27 19.56 219,385 +1.16(+6.29%)
Dec 07, 2016 18.44 18.62 18.26 18.40 146,765 +0.14(+0.79%)
Dec 06, 2016 17.75 18.44 17.71 18.26 180,517 +0.47(+2.64%)
Dec 05, 2016 17.86 18.08 17.61 17.79 230,184 -0.07(-0.40%)
Dec 02, 2016 18.11 18.36 17.79 17.86 95,475 -0.25(-1.40%)
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.