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 (%)
Jul 31, 2020 7.193 7.202 6.854 6.918 141,656 -0.21(-2.96%)
Jul 30, 2020 6.909 7.165 6.771 7.129 134,040 +0.16(+2.37%)
Jul 29, 2020 6.927 7.101 6.891 6.964 115,580 +0.05(+0.66%)
Jul 28, 2020 6.680 6.946 6.662 6.918 136,088 +0.26(+3.85%)
Jul 27, 2020 6.854 6.855 6.643 6.662 146,261 -0.20(-2.94%)
Jul 24, 2020 6.891 7.001 6.826 6.863 136,308 -0.04(-0.53%)
Jul 23, 2020 6.826 6.927 6.781 6.900 62,058 +0.06(+0.94%)
Jul 22, 2020 6.671 6.900 6.629 6.836 81,509 +0.13(+1.91%)
Jul 21, 2020 6.607 6.762 6.607 6.707 129,840 +0.19(+2.95%)
Jul 20, 2020 6.662 6.726 6.432 6.515 142,127 -0.15(-2.20%)
Jul 17, 2020 6.396 6.698 6.341 6.662 416,238 +0.25(+3.86%)
Jul 16, 2020 6.469 6.588 6.295 6.414 110,966 -0.07(-1.13%)
Jul 15, 2020 6.478 6.625 6.368 6.487 135,975 +0.16(+2.46%)
Jul 14, 2020 6.304 6.423 6.249 6.332 95,648 +0.05(+0.88%)
Jul 13, 2020 6.313 6.350 6.213 6.277 91,039 -0.01(-0.15%)
Jul 10, 2020 6.148 6.405 6.103 6.286 118,738 +0.13(+2.08%)
Jul 09, 2020 6.277 6.359 6.103 6.158 128,268 -0.15(-2.33%)
Jul 08, 2020 6.011 6.350 6.011 6.304 152,173 +0.20(+3.30%)
Jul 07, 2020 6.387 6.414 6.093 6.103 257,660 -0.34(-5.26%)
Jul 06, 2020 6.707 6.854 6.419 6.442 241,101 -0.21(-3.17%)
Jul 02, 2020 6.771 7.001 6.616 6.652 158,790 +0.02(+0.28%)
Jul 01, 2020 6.478 6.730 6.405 6.634 93,090 +0.16(+2.40%)
Jun 30, 2020 6.423 6.561 6.368 6.478 163,423 +0.01(+0.14%)
Jun 29, 2020 6.423 6.487 6.322 6.469 146,809 +0.15(+2.32%)
Jun 26, 2020 6.414 6.497 6.185 6.322 476,807 -0.11(-1.71%)
Jun 25, 2020 6.478 6.542 6.368 6.432 128,583 -0.07(-1.13%)
Jun 24, 2020 6.442 6.595 6.277 6.506 174,636 +0.01(+0.21%)
Jun 23, 2020 6.588 6.622 6.396 6.492 202,234 -0.01(-0.21%)
Jun 22, 2020 6.460 6.570 6.332 6.506 174,742 -0.02(-0.28%)
Jun 19, 2020 6.735 6.742 6.423 6.524 243,151 -0.16(-2.33%)
Jun 18, 2020 6.625 6.762 6.616 6.680 110,945 +0.00(+0.00%)
Jun 17, 2020 6.909 7.023 6.652 6.680 184,334 -0.23(-3.32%)
Jun 16, 2020 7.230 7.266 6.845 6.909 163,406 -0.10(-1.44%)
Jun 15, 2020 6.781 7.165 6.552 7.010 127,039 +0.08(+1.19%)
Jun 12, 2020 7.147 7.257 6.808 6.927 121,139 +0.02(+0.27%)
Jun 11, 2020 6.927 7.037 6.680 6.909 181,494 -0.26(-3.58%)
Jun 10, 2020 7.440 7.491 7.065 7.165 163,500 -0.27(-3.58%)
Jun 09, 2020 7.706 7.724 7.220 7.431 134,439 -0.37(-4.70%)
Jun 08, 2020 7.422 7.816 7.349 7.798 167,288 +0.56(+7.72%)
Jun 05, 2020 7.321 7.605 7.156 7.239 191,748 +0.22(+3.13%)
Jun 04, 2020 7.239 7.294 6.936 7.019 171,287 -0.27(-3.77%)
Jun 03, 2020 7.010 7.385 7.010 7.294 180,915 +0.33(+4.74%)
Jun 02, 2020 7.358 7.381 6.909 6.964 230,733 -0.40(-5.47%)
Jun 01, 2020 7.752 7.752 7.257 7.367 184,262 -0.16(-2.19%)
May 29, 2020 7.844 7.844 7.340 7.532 292,807 -0.37(-4.74%)
May 28, 2020 7.969 8.257 7.817 7.907 339,907 -0.03(-0.34%)
May 27, 2020 7.745 8.010 7.458 7.933 343,517 +0.32(+4.25%)
May 26, 2020 8.023 8.122 7.503 7.610 456,372 +0.03(+0.35%)
May 22, 2020 6.515 7.978 6.408 7.583 562,370 +1.09(+16.71%)
May 21, 2020 6.237 6.498 6.237 6.498 219,372 +0.33(+5.39%)
May 20, 2020 5.869 6.264 5.798 6.165 201,896 +0.46(+8.02%)
May 19, 2020 6.139 6.139 5.672 5.708 214,612 -0.37(-6.06%)
May 18, 2020 6.076 6.192 5.964 6.076 121,185 +0.27(+4.64%)
May 15, 2020 5.699 5.833 5.537 5.807 113,543 +0.16(+2.86%)
May 14, 2020 5.699 5.789 5.286 5.645 151,217 +0.02(+0.32%)
May 13, 2020 5.780 5.851 5.403 5.627 138,623 -0.20(-3.39%)
May 12, 2020 5.968 6.363 5.798 5.824 144,168 -0.24(-3.99%)
May 11, 2020 6.345 6.345 5.905 6.067 149,582 -0.20(-3.15%)
May 08, 2020 5.968 6.273 5.923 6.264 125,243 +0.37(+6.24%)
May 07, 2020 5.780 5.968 5.726 5.896 124,917 +0.16(+2.82%)
May 06, 2020 6.004 6.013 5.654 5.735 118,806 -0.13(-2.14%)
May 05, 2020 5.860 6.203 5.851 5.860 200,403 -0.04(-0.61%)
May 04, 2020 6.130 6.255 5.789 5.896 144,318 -0.35(-5.60%)
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.