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 (%)
Jun 30, 2021 11.34 11.34 11.07 11.15 112,479 +0.00(+0.00%)
Jun 29, 2021 10.82 11.30 10.74 11.15 188,437 +0.33(+3.09%)
Jun 28, 2021 10.68 10.81 10.64 10.81 86,623 +0.15(+1.38%)
Jun 25, 2021 10.66 10.86 10.61 10.67 350,933 -0.01(-0.09%)
Jun 24, 2021 10.71 10.75 10.52 10.68 118,163 +0.04(+0.37%)
Jun 23, 2021 10.77 10.87 10.64 10.64 76,767 -0.15(-1.37%)
Jun 22, 2021 10.94 10.94 10.72 10.79 116,686 -0.16(-1.44%)
Jun 21, 2021 10.87 11.01 10.80 10.94 93,351 +0.06(+0.54%)
Jun 18, 2021 11.07 11.17 10.86 10.88 164,903 -0.25(-2.21%)
Jun 17, 2021 11.09 11.19 11.02 11.13 82,333 +0.04(+0.36%)
Jun 16, 2021 11.27 11.34 11.08 11.09 109,881 -0.25(-2.17%)
Jun 15, 2021 11.40 11.42 11.28 11.34 104,277 -0.05(-0.43%)
Jun 14, 2021 11.45 11.50 11.35 11.39 72,366 -0.03(-0.26%)
Jun 11, 2021 11.36 11.50 11.22 11.42 132,067 +0.12(+1.05%)
Jun 10, 2021 11.32 11.39 11.15 11.30 102,703 +0.01(+0.09%)
Jun 09, 2021 11.07 11.39 10.90 11.29 97,139 +0.25(+2.23%)
Jun 08, 2021 11.03 11.11 10.85 11.04 148,907 +0.10(+0.90%)
Jun 07, 2021 10.80 11.03 10.80 10.94 119,655 +0.18(+1.65%)
Jun 04, 2021 10.99 11.03 10.77 10.77 129,974 -0.27(-2.41%)
Jun 03, 2021 10.45 11.15 10.39 11.03 417,619 +0.57(+5.46%)
Jun 02, 2021 10.19 10.52 10.13 10.46 205,220 +0.32(+3.20%)
Jun 01, 2021 10.25 10.29 10.07 10.14 138,928 -0.09(-0.87%)
May 28, 2021 10.44 10.62 10.20 10.22 164,564 -0.29(-2.80%)
May 27, 2021 10.65 10.69 10.46 10.52 230,977 -0.11(-1.00%)
May 26, 2021 10.75 10.76 10.60 10.62 127,248 -0.06(-0.54%)
May 25, 2021 10.62 10.81 10.55 10.68 189,245 +0.06(+0.55%)
May 24, 2021 10.55 10.64 10.37 10.62 153,816 +0.16(+1.57%)
May 21, 2021 10.50 10.53 10.31 10.46 162,010 +0.04(+0.37%)
May 20, 2021 10.40 10.61 10.34 10.42 154,092 +0.07(+0.65%)
May 19, 2021 10.31 10.45 10.02 10.35 175,597 +0.00(+0.00%)
May 18, 2021 10.36 10.45 10.16 10.35 160,608 -0.01(-0.09%)
May 17, 2021 9.957 10.64 9.938 10.36 324,840 +0.43(+4.28%)
May 14, 2021 9.870 10.05 9.870 9.938 245,104 +0.09(+0.88%)
May 13, 2021 9.744 9.952 9.647 9.851 236,047 +0.15(+1.50%)
May 12, 2021 9.870 9.880 9.657 9.706 200,771 -0.19(-1.96%)
May 11, 2021 9.764 9.918 9.657 9.899 188,260 +0.07(+0.69%)
May 10, 2021 9.957 10.01 9.657 9.831 203,201 -0.02(-0.20%)
May 07, 2021 9.580 10.14 9.531 9.851 235,342 +0.38(+3.98%)
May 06, 2021 9.522 9.773 9.135 9.473 408,626 +0.01(+0.10%)
May 05, 2021 10.30 10.30 9.386 9.464 620,530 -0.78(-7.65%)
May 04, 2021 10.40 10.40 10.09 10.25 114,275 -0.14(-1.31%)
May 03, 2021 10.24 10.48 10.21 10.38 133,800 +0.15(+1.42%)
Apr 30, 2021 10.16 10.32 10.05 10.24 175,889 +0.07(+0.67%)
Apr 29, 2021 10.12 10.23 10.10 10.17 65,571 +0.06(+0.57%)
Apr 28, 2021 9.938 10.14 9.880 10.11 84,054 +0.16(+1.65%)
Apr 27, 2021 9.996 10.07 9.918 9.947 85,795 -0.05(-0.48%)
Apr 26, 2021 10.04 10.14 9.986 9.996 127,145 +0.00(+0.00%)
Apr 23, 2021 9.899 10.05 9.851 9.996 149,950 +0.07(+0.68%)
Apr 22, 2021 9.851 10.15 9.773 9.928 133,516 +0.11(+1.08%)
Apr 21, 2021 9.802 9.899 9.793 9.822 94,954 +0.00(+0.00%)
Apr 20, 2021 9.783 9.860 9.628 9.822 153,430 +0.04(+0.40%)
Apr 19, 2021 9.744 9.967 9.580 9.783 251,624 +0.03(+0.35%)
Apr 16, 2021 9.831 9.996 9.744 9.749 298,558 -0.09(-0.93%)
Apr 15, 2021 9.976 10.06 9.802 9.841 243,909 -0.13(-1.26%)
Apr 14, 2021 10.06 10.18 9.909 9.967 111,916 -0.13(-1.25%)
Apr 13, 2021 9.967 10.09 9.822 10.09 109,601 +0.09(+0.87%)
Apr 12, 2021 10.02 10.16 9.918 10.01 77,700 -0.02(-0.19%)
Apr 09, 2021 10.23 10.23 9.986 10.02 142,923 -0.20(-1.99%)
Apr 08, 2021 10.18 10.33 10.09 10.23 88,908 +0.07(+0.67%)
Apr 07, 2021 10.35 10.35 10.09 10.16 121,192 -0.17(-1.69%)
Apr 06, 2021 10.32 10.43 10.22 10.33 82,951 +0.01(+0.09%)
Apr 05, 2021 10.32 10.45 10.24 10.32 101,284 +0.03(+0.28%)
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.