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 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%)
Feb 01, 2019 6.828 6.893 6.656 6.836 114,191 +0.03(+0.48%)
Jan 31, 2019 6.680 6.852 6.660 6.803 120,622 +0.10(+1.47%)
Jan 30, 2019 6.705 6.844 6.639 6.705 72,517 +0.00(+0.00%)
Jan 29, 2019 6.754 6.799 6.656 6.705 84,327 -0.01(-0.12%)
Jan 28, 2019 6.484 6.730 6.393 6.713 270,285 +0.15(+2.25%)
Jan 25, 2019 6.557 6.787 6.541 6.566 289,993 -0.01(-0.12%)
Jan 24, 2019 6.566 6.624 6.500 6.574 70,243 -0.03(-0.50%)
Jan 23, 2019 6.689 6.795 6.525 6.607 94,809 -0.07(-1.10%)
Jan 22, 2019 6.738 6.877 6.648 6.680 123,623 +0.06(+0.87%)
Jan 18, 2019 6.672 6.803 6.516 6.623 245,829 -0.05(-0.74%)
Jan 17, 2019 6.730 6.820 6.590 6.672 260,753 -0.07(-1.03%)
Jan 16, 2019 6.893 6.938 6.672 6.742 170,266 -0.15(-2.20%)
Jan 15, 2019 7.066 7.148 6.443 6.893 357,000 -0.18(-2.55%)
Jan 14, 2019 6.525 7.164 6.492 7.074 544,960 +0.52(+7.88%)
Jan 11, 2019 6.615 6.615 6.434 6.557 135,175 -0.07(-0.99%)
Jan 10, 2019 6.590 6.926 6.484 6.623 133,594 +0.01(+0.12%)
Jan 09, 2019 6.738 6.828 6.566 6.615 113,075 -0.12(-1.82%)
Jan 08, 2019 6.508 6.787 6.508 6.738 180,469 +0.26(+4.05%)
Jan 07, 2019 6.451 6.697 6.361 6.475 284,588 +0.02(+0.25%)
Jan 04, 2019 6.230 6.492 6.230 6.459 373,075 +0.25(+4.10%)
Jan 03, 2019 6.115 6.320 6.049 6.205 149,242 +0.11(+1.75%)
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.