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 (%)
Mar 31, 2016 12.38 12.74 12.35 12.52 356,725 +0.13(+1.07%)
Mar 30, 2016 12.35 12.58 12.33 12.39 1,816,820 -0.93(-7.00%)
Mar 29, 2016 14.15 14.27 13.24 13.32 234,604 -0.92(-6.45%)
Mar 28, 2016 14.33 14.73 13.95 14.24 329,063 -0.22(-1.49%)
Mar 24, 2016 15.91 14.45 14.45 14.45 693,548 -2.52(-14.87%)
Mar 23, 2016 16.59 17.49 16.46 16.98 91,564 +0.29(+1.71%)
Mar 22, 2016 16.61 16.84 16.61 16.69 29,242 +0.02(+0.13%)
Mar 21, 2016 16.37 16.82 16.05 16.67 71,867 +0.09(+0.55%)
Mar 18, 2016 16.57 16.73 16.00 16.58 172,783 +0.06(+0.38%)
Mar 17, 2016 16.69 16.87 16.35 16.52 42,390 -0.06(-0.38%)
Mar 16, 2016 15.58 16.68 15.58 16.58 73,412 +0.90(+5.77%)
Mar 15, 2016 16.05 16.46 15.36 15.68 84,511 -0.56(-3.47%)
Mar 14, 2016 16.47 16.72 16.20 16.24 39,845 -0.39(-2.34%)
Mar 11, 2016 16.85 16.90 16.41 16.63 50,437 -0.26(-1.52%)
Mar 10, 2016 17.32 17.42 16.70 16.89 54,908 -0.29(-1.66%)
Mar 09, 2016 16.48 17.22 16.48 17.17 77,408 +0.84(+5.15%)
Mar 08, 2016 15.43 16.49 15.43 16.33 81,461 +0.65(+4.17%)
Mar 07, 2016 17.10 17.19 15.52 15.68 209,748 -1.72(-9.88%)
Mar 04, 2016 17.33 17.60 17.13 17.40 136,570 +0.06(+0.36%)
Mar 03, 2016 16.46 17.41 16.38 17.33 146,683 +0.74(+4.49%)
Mar 02, 2016 16.79 16.86 16.39 16.59 61,115 -0.14(-0.83%)
Mar 01, 2016 17.07 17.58 16.56 16.73 107,416 -0.12(-0.70%)
Feb 29, 2016 16.96 16.96 16.68 16.85 126,510 -0.27(-1.58%)
Feb 26, 2016 17.86 17.90 17.07 17.12 87,370 -0.72(-4.05%)
Feb 25, 2016 17.63 17.85 17.45 17.84 82,311 +0.29(+1.67%)
Feb 24, 2016 17.42 17.55 17.33 17.55 109,126 -0.01(-0.04%)
Feb 23, 2016 18.03 18.03 17.38 17.55 177,007 -0.49(-2.70%)
Feb 22, 2016 17.53 18.11 17.45 18.04 254,192 +0.60(+3.42%)
Feb 19, 2016 17.51 17.70 17.22 17.44 157,010 -0.06(-0.35%)
Feb 18, 2016 16.97 17.57 16.71 17.51 122,897 +0.62(+3.70%)
Feb 17, 2016 17.18 17.48 16.81 16.88 72,996 -0.31(-1.79%)
Feb 16, 2016 18.03 18.25 16.98 17.19 156,299 -0.81(-4.50%)
Feb 12, 2016 17.90 18.00 18.00 18.00 130,669 +0.10(+0.57%)
Feb 11, 2016 17.79 17.98 17.76 17.90 93,972 +0.12(+0.66%)
Feb 10, 2016 17.69 18.04 17.64 17.78 226,731 +0.62(+3.60%)
Feb 09, 2016 17.14 17.18 16.99 17.16 123,260 +0.07(+0.40%)
Feb 08, 2016 16.92 17.15 16.46 17.09 129,854 +0.08(+0.48%)
Feb 05, 2016 16.33 17.14 16.11 17.01 63,381 +0.55(+3.33%)
Feb 04, 2016 17.75 18.02 16.40 16.46 96,903 -1.07(-6.10%)
Feb 03, 2016 17.89 17.89 16.85 17.53 162,836 -0.72(-3.94%)
Feb 02, 2016 18.53 18.53 17.82 18.25 77,580 -0.19(-1.00%)
Feb 01, 2016 18.73 18.94 17.93 18.44 138,427 -0.10(-0.55%)
Jan 29, 2016 17.80 18.60 17.80 18.54 121,076 +0.82(+4.64%)
Jan 28, 2016 17.14 18.23 17.06 17.72 128,289 +0.71(+4.15%)
Jan 27, 2016 17.14 17.60 16.78 17.01 144,675 -0.27(-1.59%)
Jan 26, 2016 16.39 17.53 16.39 17.29 192,355 +0.97(+5.92%)
Jan 25, 2016 16.48 16.74 15.96 16.32 91,093 -0.12(-0.71%)
Jan 22, 2016 13.72 16.45 13.72 16.44 276,781 +2.82(+20.69%)
Jan 21, 2016 13.59 13.69 13.28 13.62 35,576 +0.01(+0.10%)
Jan 20, 2016 14.01 14.06 12.76 13.60 88,350 -0.51(-3.60%)
Jan 19, 2016 14.28 14.33 13.99 14.11 80,691 -0.20(-1.39%)
Jan 15, 2016 13.69 14.31 14.31 14.31 70,876 +0.28(+2.00%)
Jan 14, 2016 14.28 14.38 13.86 14.03 50,030 -0.29(-2.01%)
Jan 13, 2016 14.25 14.38 14.09 14.32 44,447 -0.01(-0.05%)
Jan 12, 2016 14.46 14.46 13.79 14.32 52,038 +0.19(+1.31%)
Jan 11, 2016 13.55 14.40 13.55 14.14 49,483 +0.42(+3.05%)
Jan 08, 2016 13.84 14.28 13.65 13.72 35,096 -0.15(-1.09%)
Jan 07, 2016 14.27 14.86 13.80 13.87 41,370 -0.51(-3.53%)
Jan 06, 2016 14.40 14.92 14.38 14.38 54,348 -0.01(-0.10%)
Jan 05, 2016 14.27 14.48 13.66 14.39 64,043 +0.21(+1.50%)
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.