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 (%)
May 31, 2019 8.500 8.534 8.168 8.330 169,068 -0.19(-2.20%)
May 30, 2019 8.738 8.755 8.372 8.517 224,933 +0.04(+0.41%)
May 29, 2019 8.665 8.682 8.448 8.481 201,189 -0.20(-2.31%)
May 28, 2019 8.857 8.857 8.665 8.682 172,783 -0.12(-1.33%)
May 24, 2019 8.974 8.974 8.749 8.799 171,779 -0.11(-1.22%)
May 23, 2019 8.724 8.957 8.582 8.907 140,895 +0.13(+1.43%)
May 22, 2019 8.874 8.891 8.765 8.782 242,114 -0.05(-0.57%)
May 21, 2019 8.724 8.907 8.694 8.832 121,508 +0.16(+1.83%)
May 20, 2019 8.615 8.982 8.569 8.673 232,494 +0.12(+1.37%)
May 17, 2019 8.231 8.607 8.206 8.557 169,503 +0.27(+3.22%)
May 16, 2019 8.298 8.315 8.181 8.289 61,813 +0.00(+0.00%)
May 15, 2019 8.106 8.323 8.097 8.289 125,949 +0.14(+1.74%)
May 14, 2019 8.022 8.298 7.993 8.148 146,851 +0.12(+1.46%)
May 13, 2019 8.131 8.131 7.964 8.031 85,899 -0.08(-0.93%)
May 10, 2019 8.031 8.139 8.031 8.106 70,556 +0.07(+0.83%)
May 09, 2019 7.956 8.081 7.905 8.039 117,712 +0.07(+0.84%)
May 08, 2019 7.931 8.047 7.864 7.972 72,366 +0.08(+1.06%)
May 07, 2019 7.663 7.947 7.663 7.889 208,702 +0.23(+2.94%)
May 06, 2019 7.847 7.922 7.496 7.663 184,348 -0.21(-2.65%)
May 03, 2019 7.972 8.039 7.847 7.872 62,410 -0.03(-0.42%)
May 02, 2019 7.805 7.939 7.764 7.905 85,820 +0.13(+1.72%)
May 01, 2019 7.897 7.897 7.747 7.772 146,025 -0.13(-1.59%)
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%)
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.