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 (%)
Sep 30, 2019 9.069 9.268 9.025 9.138 88,673 +0.07(+0.76%)
Sep 27, 2019 8.974 9.095 8.861 9.069 94,207 +0.10(+1.06%)
Sep 26, 2019 8.835 9.025 8.835 8.974 90,068 +0.14(+1.57%)
Sep 25, 2019 8.696 8.870 8.662 8.835 49,768 +0.11(+1.29%)
Sep 24, 2019 8.748 8.809 8.566 8.722 68,329 -0.02(-0.20%)
Sep 23, 2019 8.688 8.852 8.688 8.740 37,962 -0.01(-0.10%)
Sep 20, 2019 8.610 8.766 8.558 8.748 81,739 +0.12(+1.41%)
Sep 19, 2019 8.792 8.870 8.618 8.627 71,381 -0.16(-1.78%)
Sep 18, 2019 8.722 8.913 8.610 8.783 63,813 +0.10(+1.20%)
Sep 17, 2019 8.852 8.904 8.601 8.679 74,584 -0.17(-1.96%)
Sep 16, 2019 8.679 8.887 8.497 8.852 84,508 +0.21(+2.40%)
Sep 13, 2019 8.523 8.688 8.510 8.644 61,073 +0.16(+1.84%)
Sep 12, 2019 8.679 8.705 8.411 8.488 91,470 -0.17(-2.00%)
Sep 11, 2019 8.107 8.696 8.107 8.662 162,780 +0.61(+7.64%)
Sep 10, 2019 8.385 8.523 7.969 8.047 159,243 -0.32(-3.83%)
Sep 09, 2019 8.229 8.376 7.977 8.367 97,227 +0.19(+2.33%)
Sep 06, 2019 8.419 8.437 8.159 8.177 54,261 -0.20(-2.38%)
Sep 05, 2019 8.402 8.523 8.324 8.376 88,697 +0.01(+0.10%)
Sep 04, 2019 8.350 8.419 8.324 8.367 75,091 +0.06(+0.73%)
Sep 03, 2019 8.125 8.437 8.125 8.307 133,433 +0.11(+1.37%)
Aug 30, 2019 8.263 8.298 7.865 8.194 71,233 -0.05(-0.63%)
Aug 29, 2019 8.237 8.341 7.995 8.246 187,822 +0.02(+0.22%)
Aug 28, 2019 8.109 8.449 8.109 8.228 218,856 +0.05(+0.62%)
Aug 27, 2019 8.602 8.729 8.151 8.177 165,878 -0.42(-4.85%)
Aug 26, 2019 8.670 8.772 8.415 8.593 204,660 -0.04(-0.49%)
Aug 23, 2019 9.009 9.044 8.627 8.636 133,772 -0.38(-4.24%)
Aug 22, 2019 9.196 9.239 8.976 9.018 54,032 -0.12(-1.30%)
Aug 21, 2019 9.256 9.256 9.001 9.137 75,503 -0.08(-0.92%)
Aug 20, 2019 8.984 9.230 8.984 9.222 100,416 +0.24(+2.65%)
Aug 19, 2019 9.145 9.341 8.950 8.984 160,381 -0.06(-0.66%)
Aug 16, 2019 8.933 9.120 8.933 9.043 78,592 +0.13(+1.43%)
Aug 15, 2019 8.874 8.925 8.725 8.916 101,153 +0.05(+0.58%)
Aug 14, 2019 8.823 8.908 8.678 8.865 123,333 +0.00(+0.00%)
Aug 13, 2019 9.035 9.069 8.823 8.865 115,439 -0.16(-1.79%)
Aug 12, 2019 8.874 9.043 8.619 9.027 127,896 +0.04(+0.47%)
Aug 09, 2019 9.188 9.332 8.868 8.984 125,301 -0.20(-2.22%)
Aug 08, 2019 9.111 9.341 8.916 9.188 125,541 +0.04(+0.46%)
Aug 07, 2019 9.222 9.332 9.094 9.145 137,857 -0.10(-1.10%)
Aug 06, 2019 9.069 9.298 9.035 9.247 105,227 +0.20(+2.16%)
Aug 05, 2019 9.349 9.349 8.925 9.052 80,972 -0.31(-3.36%)
Aug 02, 2019 9.247 9.366 9.190 9.366 193,187 +0.14(+1.57%)
Aug 01, 2019 9.366 9.366 9.196 9.222 57,643 -0.08(-0.82%)
Jul 31, 2019 9.281 9.358 9.052 9.298 99,037 -0.02(-0.18%)
Jul 30, 2019 9.290 9.358 9.209 9.315 84,277 -0.03(-0.28%)
Jul 29, 2019 9.341 9.358 9.315 9.341 206,733 +0.00(+0.00%)
Jul 26, 2019 9.290 9.358 9.221 9.341 102,946 +0.04(+0.46%)
Jul 25, 2019 9.366 9.451 9.213 9.298 55,486 -0.06(-0.64%)
Jul 24, 2019 9.298 9.417 9.247 9.358 63,731 +0.06(+0.64%)
Jul 23, 2019 9.375 9.375 9.201 9.298 58,880 -0.13(-1.35%)
Jul 22, 2019 9.468 9.536 9.315 9.426 56,720 -0.07(-0.72%)
Jul 19, 2019 9.528 9.613 9.494 9.494 49,885 -0.14(-1.50%)
Jul 18, 2019 9.485 9.672 9.366 9.638 39,908 +0.13(+1.34%)
Jul 17, 2019 9.536 9.596 9.409 9.511 80,731 +0.04(+0.45%)
Jul 16, 2019 9.417 9.604 9.315 9.468 78,871 +0.03(+0.27%)
Jul 15, 2019 9.596 9.638 9.264 9.443 99,731 -0.20(-2.03%)
Jul 12, 2019 9.613 9.698 9.536 9.638 74,121 -0.01(-0.09%)
Jul 11, 2019 9.579 9.791 9.468 9.647 124,639 +0.07(+0.71%)
Jul 10, 2019 9.672 9.766 9.528 9.579 94,538 -0.14(-1.40%)
Jul 09, 2019 9.689 9.783 9.672 9.715 58,818 +0.00(+0.00%)
Jul 08, 2019 9.723 9.885 9.647 9.715 92,355 -0.02(-0.17%)
Jul 05, 2019 9.596 9.825 9.460 9.732 100,240 +0.09(+0.88%)
Jul 03, 2019 9.740 9.757 9.451 9.647 108,241 -0.08(-0.79%)
Jul 02, 2019 9.545 9.779 9.375 9.723 133,475 +0.18(+1.87%)
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.