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 (%)
Aug 31, 2017 12.10 12.10 11.80 11.84 126,369 -0.22(-1.86%)
Aug 30, 2017 12.18 12.42 11.99 12.07 151,877 -0.07(-0.62%)
Aug 29, 2017 12.14 12.29 12.07 12.14 127,674 -0.04(-0.31%)
Aug 28, 2017 12.78 12.78 12.07 12.18 184,628 -0.52(-4.12%)
Aug 25, 2017 13.04 13.04 12.66 12.70 127,325 -0.35(-2.68%)
Aug 24, 2017 13.50 13.50 12.68 13.05 212,190 -0.44(-3.29%)
Aug 23, 2017 12.90 13.53 12.87 13.50 123,802 +0.52(+3.99%)
Aug 22, 2017 12.94 13.05 12.83 12.98 148,056 +0.04(+0.29%)
Aug 21, 2017 12.53 13.05 12.53 12.94 107,594 +0.30(+2.34%)
Aug 18, 2017 12.68 12.98 12.35 12.64 189,563 -0.18(-1.44%)
Aug 17, 2017 12.98 13.05 12.79 12.83 160,415 -0.22(-1.70%)
Aug 16, 2017 13.13 13.24 12.98 13.05 75,152 -0.11(-0.84%)
Aug 15, 2017 13.13 13.38 12.96 13.16 171,232 +0.00(+0.00%)
Aug 14, 2017 13.53 13.61 13.13 13.16 166,121 -0.26(-1.93%)
Aug 11, 2017 12.90 13.46 12.81 13.42 180,980 +0.48(+3.71%)
Aug 10, 2017 12.72 13.24 12.72 12.94 206,018 +0.18(+1.45%)
Aug 09, 2017 13.20 13.42 12.68 12.76 361,329 -0.48(-3.63%)
Aug 08, 2017 15.05 15.53 13.16 13.24 318,367 -2.03(-13.32%)
Aug 07, 2017 15.16 15.60 14.46 15.27 265,538 -0.11(-0.72%)
Aug 04, 2017 15.53 13.94 15.38 295,486 +1.15(+8.05%)
Aug 03, 2017 14.05 14.60 13.86 14.23 355,259 +0.22(+1.58%)
Aug 02, 2017 14.75 14.79 13.90 14.01 240,850 -0.67(-4.53%)
Aug 01, 2017 15.42 15.53 14.57 14.68 139,620 -0.70(-4.57%)
Jul 31, 2017 15.34 15.64 15.01 15.38 215,668 -0.04(-0.24%)
Jul 28, 2017 15.57 15.75 15.42 15.42 255,765 -0.11(-0.71%)
Jul 27, 2017 15.53 15.64 15.42 15.53 283,257 +0.04(+0.24%)
Jul 26, 2017 15.42 15.64 15.34 15.49 169,482 -0.07(-0.47%)
Jul 25, 2017 15.45 15.64 15.23 15.57 378,378 +0.15(+0.96%)
Jul 24, 2017 15.12 15.60 14.83 15.42 183,427 +0.30(+1.96%)
Jul 21, 2017 15.34 15.49 14.79 15.12 227,310 -0.07(-0.49%)
Jul 20, 2017 15.82 15.82 15.08 15.20 216,575 -0.52(-3.29%)
Jul 19, 2017 15.27 15.79 15.23 15.71 256,159 +0.55(+3.66%)
Jul 18, 2017 14.94 15.60 14.75 15.16 282,475 +0.26(+1.74%)
Jul 17, 2017 14.75 14.97 14.64 14.90 151,123 +0.15(+1.00%)
Jul 14, 2017 14.79 14.90 14.57 14.75 97,087 -0.04(-0.25%)
Jul 13, 2017 15.08 15.08 14.60 14.79 156,217 -0.18(-1.23%)
Jul 12, 2017 14.75 15.08 14.53 14.97 174,885 +0.22(+1.50%)
Jul 11, 2017 14.57 15.23 14.35 14.75 317,594 +0.15(+1.01%)
Jul 10, 2017 14.68 14.91 14.27 14.60 383,989 -0.04(-0.25%)
Jul 07, 2017 13.13 15.01 13.09 14.64 686,008 +1.77(+13.79%)
Jul 06, 2017 13.72 13.72 12.28 12.87 491,444 -0.78(-5.69%)
Jul 05, 2017 13.31 13.74 12.87 13.64 350,295 +0.00(+0.00%)
Jul 03, 2017 13.75 13.90 13.24 13.64 334,723 -0.26(-1.86%)
Jun 30, 2017 14.49 14.64 13.94 13.90 380,979 -0.70(-4.81%)
Jun 29, 2017 16.16 16.19 14.23 14.60 596,301 -1.66(-10.23%)
Jun 28, 2017 16.08 16.27 15.82 16.27 258,632 +0.15(+0.92%)
Jun 27, 2017 16.27 16.27 15.94 16.12 234,829 -0.04(-0.23%)
Jun 26, 2017 16.82 16.90 16.08 16.16 381,794 -0.59(-3.53%)
Jun 23, 2017 16.86 16.23 16.75 440,876 +0.15(+0.89%)
Jun 22, 2017 16.27 16.82 15.79 16.60 232,970 -0.37(-2.18%)
Jun 21, 2017 16.79 17.45 16.79 16.97 139,194 +0.00(+0.00%)
Jun 20, 2017 17.04 17.04 16.67 16.97 105,810 -0.04(-0.22%)
Jun 19, 2017 17.49 17.49 16.75 17.01 214,694 -17.60(-50.85%)
Jun 16, 2017 32.57 34.79 32.46 34.61 296,575 +1.81(+5.52%)
Jun 15, 2017 32.28 33.16 32.28 32.79 92,938 +0.11(+0.34%)
Jun 14, 2017 32.28 32.96 32.02 32.68 70,359 +0.41(+1.26%)
Jun 13, 2017 32.91 32.98 32.02 32.28 76,874 -0.44(-1.36%)
Jun 12, 2017 31.09 33.28 31.09 32.72 155,135 +1.63(+5.23%)
Jun 09, 2017 31.09 31.39 30.84 31.09 95,406 -0.30(-0.94%)
Jun 08, 2017 31.39 31.72 31.06 31.39 75,938 -0.30(-0.93%)
Jun 07, 2017 30.80 31.98 30.76 31.69 71,713 +0.59(+1.90%)
Jun 06, 2017 31.65 32.83 30.87 31.09 148,971 -0.92(-2.89%)
Jun 05, 2017 32.98 33.16 32.02 32.02 95,398 -0.92(-2.81%)
Jun 02, 2017 32.61 34.05 32.61 32.94 81,235 -0.15(-0.45%)
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.