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 (%)
Apr 30, 2018 9.511 9.781 9.511 9.627 199,378 +0.15(+1.63%)
Apr 27, 2018 9.317 9.530 9.201 9.472 168,898 +0.23(+2.51%)
Apr 26, 2018 9.163 9.279 8.873 9.240 198,079 +0.15(+1.70%)
Apr 25, 2018 9.085 9.511 8.970 9.085 365,047 +0.04(+0.43%)
Apr 24, 2018 9.085 9.279 8.970 9.047 166,668 -0.04(-0.43%)
Apr 23, 2018 9.317 9.395 8.834 9.085 192,093 -0.31(-3.29%)
Apr 20, 2018 9.395 9.472 9.240 9.395 128,875 -0.04(-0.41%)
Apr 19, 2018 9.279 9.549 9.240 9.433 205,126 +0.12(+1.24%)
Apr 18, 2018 9.317 9.520 9.240 9.317 245,414 +0.00(+0.00%)
Apr 17, 2018 8.892 9.472 8.861 9.317 337,033 +0.50(+5.70%)
Apr 16, 2018 8.622 9.008 8.544 8.815 182,982 +0.19(+2.24%)
Apr 13, 2018 8.738 9.047 8.544 8.622 321,196 -0.08(-0.89%)
Apr 12, 2018 8.931 9.124 8.660 8.699 123,022 -0.23(-2.60%)
Apr 11, 2018 8.738 8.970 8.738 8.931 87,481 +0.15(+1.76%)
Apr 10, 2018 8.970 8.970 8.699 8.776 155,101 -0.12(-1.30%)
Apr 09, 2018 8.970 8.970 8.660 8.892 243,817 -0.08(-0.86%)
Apr 06, 2018 8.854 9.085 8.776 8.970 245,268 +0.12(+1.31%)
Apr 05, 2018 8.622 8.892 8.544 8.854 248,108 +0.27(+3.15%)
Apr 04, 2018 8.660 8.699 8.467 8.583 208,782 -0.08(-0.89%)
Apr 03, 2018 8.699 8.738 8.390 8.660 190,016 +0.00(+0.00%)
Apr 02, 2018 9.163 9.201 8.622 8.660 377,811 -0.50(-5.49%)
Mar 29, 2018 9.163 9.163 9.163 0 +0.00(+0.00%)
Mar 28, 2018 9.008 9.240 9.008 9.163 108,194 +0.12(+1.28%)
Mar 27, 2018 9.085 9.279 8.815 9.047 231,637 +0.00(+0.00%)
Mar 26, 2018 8.970 9.201 8.776 9.047 199,737 +0.15(+1.74%)
Mar 23, 2018 9.085 9.240 8.815 8.892 209,113 -0.12(-1.29%)
Mar 22, 2018 9.124 9.511 8.815 9.008 257,853 -0.12(-1.27%)
Mar 21, 2018 9.047 9.240 8.950 9.124 279,710 +0.04(+0.43%)
Mar 20, 2018 9.395 9.588 8.892 9.085 332,549 -0.35(-3.69%)
Mar 19, 2018 9.240 9.588 8.970 9.433 494,050 +0.15(+1.67%)
Mar 16, 2018 9.936 10.32 9.240 9.279 826,203 -0.54(-5.51%)
Mar 15, 2018 9.356 9.859 9.356 9.820 690,952 +0.43(+4.53%)
Mar 14, 2018 9.124 9.627 9.047 9.395 717,603 +0.23(+2.53%)
Mar 13, 2018 9.124 9.356 9.047 9.163 794,611 +0.12(+1.28%)
Mar 12, 2018 8.660 9.472 8.351 9.047 1,005,162 +0.39(+4.46%)
Mar 09, 2018 7.346 8.738 7.079 8.660 1,974,365 +2.01(+30.23%)
Mar 08, 2018 6.882 6.998 6.650 6.650 307,831 -0.19(-2.82%)
Mar 07, 2018 6.959 6.998 6.766 6.843 366,203 -0.12(-1.67%)
Mar 06, 2018 7.191 7.230 6.959 6.959 231,274 -0.27(-3.74%)
Mar 05, 2018 6.959 7.268 6.959 7.230 118,125 +0.23(+3.31%)
Mar 02, 2018 6.959 7.152 6.959 6.998 169,428 +0.00(+0.00%)
Mar 01, 2018 7.114 7.268 6.959 6.998 196,583 -0.05(-0.75%)
Feb 28, 2018 7.051 7.165 6.975 7.051 311,657 +0.04(+0.54%)
Feb 27, 2018 7.278 7.354 6.975 7.013 189,702 -0.23(-3.14%)
Feb 26, 2018 7.468 7.582 7.203 7.240 283,017 -0.23(-3.05%)
Feb 23, 2018 7.392 7.695 7.240 7.468 259,454 +0.11(+1.55%)
Feb 22, 2018 7.089 7.316 7.089 7.354 242,678 +0.30(+4.30%)
Feb 21, 2018 7.354 7.445 7.013 7.051 349,536 -0.30(-4.12%)
Feb 20, 2018 7.733 7.847 7.316 7.354 198,550 -0.42(-5.37%)
Feb 16, 2018 7.771 7.771 7.771 0 -0.11(-1.44%)
Feb 15, 2018 7.733 7.733 7.733 7.885 124,103 +0.19(+2.46%)
Feb 14, 2018 7.923 8.112 7.657 7.695 190,872 -0.30(-3.79%)
Feb 13, 2018 7.506 8.226 7.396 7.999 361,665 +0.45(+6.03%)
Feb 12, 2018 7.430 7.582 7.222 7.544 128,115 +0.19(+2.58%)
Feb 09, 2018 7.278 7.392 7.089 7.354 409,350 +0.08(+1.04%)
Feb 08, 2018 7.544 7.240 7.278 164,663 -0.11(-1.54%)
Feb 07, 2018 7.316 7.430 7.316 7.392 135,018 +0.08(+1.04%)
Feb 06, 2018 7.278 7.468 7.089 7.316 237,494 -0.19(-2.53%)
Feb 05, 2018 7.051 7.695 7.051 7.506 262,018 +0.45(+6.45%)
Feb 02, 2018 7.316 7.316 6.975 7.051 393,684 -0.30(-4.12%)
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.