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, 2019 7.914 7.956 7.772 7.897 55,229 -0.02(-0.21%)
Apr 29, 2019 7.939 8.006 7.830 7.914 59,301 -0.03(-0.32%)
Apr 26, 2019 7.688 7.981 7.688 7.939 82,296 +0.25(+3.26%)
Apr 25, 2019 7.847 7.872 7.630 7.688 53,643 -0.17(-2.13%)
Apr 24, 2019 7.797 7.931 7.780 7.855 76,265 +0.06(+0.75%)
Apr 23, 2019 7.839 7.872 7.726 7.797 325,212 -0.05(-0.59%)
Apr 22, 2019 7.839 7.914 7.764 7.843 55,715 +0.00(+0.05%)
Apr 18, 2019 7.739 7.880 7.713 7.839 37,374 +0.10(+1.29%)
Apr 17, 2019 7.964 7.964 7.730 7.739 56,617 -0.18(-2.32%)
Apr 16, 2019 7.922 7.989 7.722 7.922 57,046 +0.15(+1.93%)
Apr 15, 2019 7.964 8.139 7.747 7.772 71,882 -0.18(-2.21%)
Apr 12, 2019 7.680 7.989 7.589 7.947 102,780 +0.29(+3.82%)
Apr 11, 2019 7.722 7.764 7.630 7.655 48,522 -0.05(-0.65%)
Apr 10, 2019 7.772 7.872 7.663 7.705 49,644 -0.04(-0.54%)
Apr 09, 2019 7.864 7.864 7.668 7.747 39,379 -0.13(-1.59%)
Apr 08, 2019 8.064 8.064 7.805 7.872 87,921 -0.09(-1.15%)
Apr 05, 2019 7.922 8.047 7.872 7.964 116,196 +0.07(+0.85%)
Apr 04, 2019 7.638 7.931 7.638 7.897 86,418 +0.26(+3.39%)
Apr 03, 2019 7.697 7.739 7.572 7.638 99,695 -0.01(-0.11%)
Apr 02, 2019 7.371 7.722 7.371 7.647 170,423 +0.28(+3.74%)
Apr 01, 2019 7.438 7.455 7.263 7.371 148,879 -0.07(-0.90%)
Mar 29, 2019 7.430 7.471 7.346 7.438 95,592 +0.04(+0.56%)
Mar 28, 2019 7.388 7.450 7.354 7.396 57,531 +0.02(+0.23%)
Mar 27, 2019 7.430 7.613 7.366 7.380 71,880 -0.05(-0.67%)
Mar 26, 2019 7.354 7.468 7.329 7.430 76,330 +0.08(+1.14%)
Mar 25, 2019 7.271 7.371 7.263 7.346 60,715 +0.09(+1.27%)
Mar 22, 2019 7.263 7.330 7.221 7.254 113,561 +0.02(+0.23%)
Mar 21, 2019 7.238 7.354 7.221 7.238 79,574 +0.00(+0.00%)
Mar 20, 2019 7.204 7.321 7.154 7.238 83,780 +0.03(+0.35%)
Mar 19, 2019 7.246 7.496 7.096 7.213 195,983 -0.03(-0.46%)
Mar 18, 2019 7.263 7.354 7.192 7.246 177,243 +0.02(+0.23%)
Mar 15, 2019 7.672 7.713 7.150 7.229 282,586 -0.43(-5.66%)
Mar 14, 2019 7.546 7.755 7.530 7.663 107,748 +0.13(+1.66%)
Mar 13, 2019 7.647 7.743 7.513 7.538 120,781 -0.11(-1.42%)
Mar 12, 2019 7.931 7.931 7.521 7.647 75,578 -0.16(-2.03%)
Mar 11, 2019 7.413 7.847 7.412 7.805 150,502 +0.39(+5.29%)
Mar 08, 2019 7.446 7.505 7.363 7.413 63,608 -0.03(-0.34%)
Mar 07, 2019 7.688 7.751 7.405 7.438 177,487 -0.21(-2.73%)
Mar 06, 2019 7.764 7.847 7.588 7.647 223,374 -0.11(-1.40%)
Mar 05, 2019 7.922 8.239 7.530 7.755 319,961 -0.48(-5.88%)
Mar 04, 2019 8.348 8.390 7.931 8.239 184,668 -0.28(-3.24%)
Mar 01, 2019 8.431 8.532 8.198 8.515 124,821 +0.18(+2.10%)
Feb 28, 2019 8.289 8.348 8.194 8.340 129,717 +0.13(+1.64%)
Feb 27, 2019 8.090 8.295 8.074 8.205 84,805 +0.11(+1.42%)
Feb 26, 2019 8.271 8.271 7.951 8.090 135,168 -0.17(-2.08%)
Feb 25, 2019 8.189 8.328 8.090 8.262 128,427 +0.11(+1.41%)
Feb 22, 2019 8.115 8.148 8.041 8.148 96,379 +0.07(+0.81%)
Feb 21, 2019 7.992 8.107 7.992 8.082 99,063 +0.10(+1.23%)
Feb 20, 2019 7.877 7.992 7.721 7.984 128,604 +0.07(+0.83%)
Feb 19, 2019 7.738 7.918 7.705 7.918 179,955 +0.26(+3.43%)
Feb 15, 2019 7.410 7.689 7.385 7.656 224,113 +0.25(+3.43%)
Feb 14, 2019 7.230 7.443 7.213 7.402 185,191 +0.16(+2.27%)
Feb 13, 2019 7.049 7.246 7.041 7.238 84,955 +0.18(+2.56%)
Feb 12, 2019 7.008 7.082 6.983 7.057 60,164 +0.08(+1.18%)
Feb 11, 2019 6.877 7.000 6.800 6.975 75,321 +0.10(+1.43%)
Feb 08, 2019 7.074 7.074 6.746 6.877 79,299 -0.16(-2.33%)
Feb 07, 2019 7.016 7.131 6.952 7.041 68,383 -0.05(-0.69%)
Feb 06, 2019 6.967 7.090 6.885 7.090 89,447 +0.12(+1.76%)
Feb 05, 2019 6.910 7.049 6.893 6.967 87,655 +0.03(+0.47%)
Feb 04, 2019 6.811 6.951 6.746 6.934 106,888 +0.10(+1.44%)
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.