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 (%)
Sep 30, 2016 21.33 21.33 20.72 20.77 341,785 -0.47(-2.22%)
Sep 29, 2016 21.35 21.35 20.85 21.24 118,510 -0.19(-0.86%)
Sep 28, 2016 21.46 21.54 21.09 21.43 171,227 -0.02(-0.10%)
Sep 27, 2016 21.08 21.71 20.99 21.45 210,155 +0.51(+2.42%)
Sep 26, 2016 21.10 21.15 20.90 20.94 85,750 -0.10(-0.47%)
Sep 23, 2016 21.05 21.18 20.83 21.04 85,414 -0.03(-0.14%)
Sep 22, 2016 21.57 21.58 20.82 21.07 224,681 -0.43(-2.02%)
Sep 21, 2016 20.80 21.60 20.70 21.50 147,135 +0.87(+4.22%)
Sep 20, 2016 20.46 20.73 20.26 20.63 171,238 +0.31(+1.51%)
Sep 19, 2016 19.50 20.53 19.49 20.33 159,193 +0.94(+4.86%)
Sep 16, 2016 19.66 19.71 19.24 19.39 212,645 -0.33(-1.66%)
Sep 15, 2016 20.82 20.85 19.66 19.71 230,081 -1.08(-5.21%)
Sep 14, 2016 20.83 20.99 20.53 20.80 169,845 -0.11(-0.55%)
Sep 13, 2016 21.10 21.33 20.80 20.91 267,188 -0.21(-0.98%)
Sep 12, 2016 20.84 21.21 20.61 21.12 130,816 +0.06(+0.27%)
Sep 09, 2016 21.73 21.73 20.99 21.06 202,634 -0.68(-3.12%)
Sep 08, 2016 21.72 21.86 21.47 21.74 98,864 +0.02(+0.10%)
Sep 07, 2016 21.20 21.72 20.90 21.72 186,328 +0.59(+2.80%)
Sep 06, 2016 21.23 21.27 20.85 21.13 230,957 -0.06(-0.30%)
Sep 02, 2016 20.69 21.19 21.19 21.19 170,551 +0.46(+2.24%)
Sep 01, 2016 20.68 20.78 20.25 20.73 238,058 +0.06(+0.28%)
Aug 31, 2016 20.71 20.78 20.31 20.67 320,363 -0.09(-0.41%)
Aug 30, 2016 20.90 20.98 20.48 20.75 246,221 -0.06(-0.31%)
Aug 29, 2016 20.78 20.90 20.09 20.82 237,545 +0.19(+0.93%)
Aug 26, 2016 20.26 20.66 20.17 20.63 309,453 +0.38(+1.87%)
Aug 25, 2016 20.13 20.34 19.52 20.25 315,156 +0.09(+0.43%)
Aug 24, 2016 19.86 20.72 19.40 20.16 434,535 +0.44(+2.25%)
Aug 23, 2016 18.73 20.05 18.46 19.72 805,973 +1.08(+5.78%)
Aug 22, 2016 18.31 18.69 18.16 18.64 231,648 +0.30(+1.65%)
Aug 19, 2016 18.11 18.36 17.90 18.34 280,020 +0.02(+0.12%)
Aug 18, 2016 18.13 18.32 17.99 18.32 176,568 +0.21(+1.17%)
Aug 17, 2016 18.31 18.39 18.02 18.11 432,735 -0.13(-0.69%)
Aug 16, 2016 18.41 18.61 18.20 18.23 308,959 -0.20(-1.11%)
Aug 15, 2016 18.45 18.92 18.36 18.44 408,151 +0.11(+0.61%)
Aug 12, 2016 19.88 20.35 18.13 18.32 808,898 -1.46(-7.37%)
Aug 11, 2016 18.56 19.89 18.56 19.78 642,962 +1.92(+10.76%)
Aug 10, 2016 17.88 18.01 17.60 17.86 362,335 +0.09(+0.51%)
Aug 09, 2016 17.65 17.84 17.48 17.77 240,835 +0.10(+0.56%)
Aug 08, 2016 17.42 17.84 17.07 17.67 326,139 +0.25(+1.41%)
Aug 05, 2016 17.47 17.58 17.18 17.42 173,309 -0.09(-0.52%)
Aug 04, 2016 17.34 17.60 17.13 17.51 272,523 +0.15(+0.89%)
Aug 03, 2016 17.30 17.84 17.11 17.36 256,634 +0.20(+1.15%)
Aug 02, 2016 17.09 17.35 17.03 17.16 328,709 -0.12(-0.69%)
Aug 01, 2016 17.35 17.49 16.83 17.28 223,723 -0.17(-0.97%)
Jul 29, 2016 17.07 17.77 17.01 17.45 302,070 +0.19(+1.10%)
Jul 28, 2016 17.66 18.50 17.23 17.26 746,593 +0.30(+1.74%)
Jul 27, 2016 16.54 17.64 15.89 16.97 908,949 +0.25(+1.52%)
Jul 26, 2016 17.13 17.40 16.68 16.71 380,257 -0.42(-2.47%)
Jul 25, 2016 17.18 17.38 16.80 17.13 497,453 -0.15(-0.86%)
Jul 22, 2016 18.06 18.06 17.06 17.28 674,380 -0.82(-4.51%)
Jul 21, 2016 19.30 19.36 17.79 18.10 1,071,994 +0.10(+0.55%)
Jul 20, 2016 18.95 19.03 17.77 18.00 904,520 -1.06(-5.58%)
Jul 19, 2016 19.51 19.51 18.33 19.06 956,043 -0.50(-2.55%)
Jul 18, 2016 19.87 19.98 19.39 19.56 437,458 -0.31(-1.56%)
Jul 15, 2016 19.28 20.89 19.27 19.87 700,378 +0.71(+3.71%)
Jul 14, 2016 19.70 19.76 18.94 19.16 380,554 -0.46(-2.33%)
Jul 13, 2016 20.20 20.25 19.37 19.62 432,229 -0.51(-2.52%)
Jul 12, 2016 20.30 20.70 19.41 20.13 598,050 -0.03(-0.14%)
Jul 11, 2016 22.76 22.91 19.94 20.15 894,405 -2.82(-12.26%)
Jul 08, 2016 22.46 23.08 21.99 22.97 142,870 +0.45(+2.00%)
Jul 07, 2016 22.72 23.01 22.22 22.52 222,062 -0.49(-2.14%)
Jul 05, 2016 23.37 23.43 22.79 23.01 258,871 -0.34(-1.45%)
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.