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 (%)
May 29, 2020 7.844 7.844 7.340 7.532 292,807 -0.37(-4.74%)
May 28, 2020 7.969 8.257 7.817 7.907 339,907 -0.03(-0.34%)
May 27, 2020 7.745 8.010 7.458 7.933 343,517 +0.32(+4.25%)
May 26, 2020 8.023 8.122 7.503 7.610 456,372 +0.03(+0.35%)
May 22, 2020 6.515 7.978 6.408 7.583 562,370 +1.09(+16.71%)
May 21, 2020 6.237 6.498 6.237 6.498 219,372 +0.33(+5.39%)
May 20, 2020 5.869 6.264 5.798 6.165 201,896 +0.46(+8.02%)
May 19, 2020 6.139 6.139 5.672 5.708 214,612 -0.37(-6.06%)
May 18, 2020 6.076 6.192 5.964 6.076 121,185 +0.27(+4.64%)
May 15, 2020 5.699 5.833 5.537 5.807 113,543 +0.16(+2.86%)
May 14, 2020 5.699 5.789 5.286 5.645 151,217 +0.02(+0.32%)
May 13, 2020 5.780 5.851 5.403 5.627 138,623 -0.20(-3.39%)
May 12, 2020 5.968 6.363 5.798 5.824 144,168 -0.24(-3.99%)
May 11, 2020 6.345 6.345 5.905 6.067 149,582 -0.20(-3.15%)
May 08, 2020 5.968 6.273 5.923 6.264 125,243 +0.37(+6.24%)
May 07, 2020 5.780 5.968 5.726 5.896 124,917 +0.16(+2.82%)
May 06, 2020 6.004 6.013 5.654 5.735 118,806 -0.13(-2.14%)
May 05, 2020 5.860 6.203 5.851 5.860 200,403 -0.04(-0.61%)
May 04, 2020 6.130 6.255 5.789 5.896 144,318 -0.35(-5.60%)
May 01, 2020 6.291 6.363 6.067 6.246 116,775 -0.23(-3.60%)
Apr 30, 2020 6.578 6.587 6.363 6.480 116,778 -0.20(-2.96%)
Apr 29, 2020 6.632 6.785 6.381 6.677 150,099 +0.28(+4.35%)
Apr 28, 2020 6.273 6.596 6.130 6.399 169,369 +0.29(+4.70%)
Apr 27, 2020 6.058 6.255 5.977 6.112 181,234 +0.10(+1.64%)
Apr 24, 2020 6.004 6.183 5.842 6.013 118,223 +0.04(+0.75%)
Apr 23, 2020 6.148 6.219 5.869 5.968 139,349 -0.13(-2.21%)
Apr 22, 2020 6.390 6.408 5.950 6.103 103,945 -0.16(-2.58%)
Apr 21, 2020 6.282 6.399 6.148 6.264 91,182 -0.13(-2.10%)
Apr 20, 2020 6.605 6.770 6.282 6.399 103,712 -0.31(-4.68%)
Apr 17, 2020 6.892 7.099 6.677 6.713 79,447 +0.02(+0.27%)
Apr 16, 2020 6.937 7.037 6.462 6.695 137,636 -0.22(-3.12%)
Apr 15, 2020 6.812 7.126 6.614 6.910 160,936 -0.13(-1.79%)
Apr 14, 2020 7.180 7.207 6.767 7.036 134,213 +0.06(+0.90%)
Apr 13, 2020 6.686 7.009 6.291 6.973 144,817 +0.34(+5.14%)
Apr 09, 2020 6.174 6.659 6.157 6.632 196,333 +0.59(+9.81%)
Apr 08, 2020 5.573 6.264 5.519 6.040 136,586 +0.58(+10.69%)
Apr 07, 2020 5.564 5.771 5.268 5.457 253,653 +0.05(+1.00%)
Apr 06, 2020 5.017 5.403 4.977 5.403 226,443 +0.56(+11.48%)
Apr 03, 2020 5.241 5.260 4.752 4.846 142,403 -0.40(-7.69%)
Apr 02, 2020 5.017 5.430 5.017 5.250 124,130 +0.19(+3.72%)
Apr 01, 2020 5.465 5.528 4.945 5.062 158,713 -0.57(-10.05%)
Mar 31, 2020 5.950 6.130 5.492 5.627 202,628 -0.27(-4.57%)
Mar 30, 2020 5.905 6.174 5.600 5.896 114,410 +0.04(+0.77%)
Mar 27, 2020 5.771 6.354 5.771 5.851 148,308 +0.12(+2.11%)
Mar 26, 2020 5.313 6.013 5.313 5.730 141,794 +0.41(+7.67%)
Mar 25, 2020 5.573 5.726 5.214 5.322 205,676 +0.02(+0.34%)
Mar 24, 2020 4.981 5.533 4.981 5.304 169,950 +0.44(+9.04%)
Mar 23, 2020 5.546 5.645 4.739 4.864 146,722 -0.70(-12.58%)
Mar 20, 2020 6.031 6.560 5.448 5.564 194,439 -0.46(-7.60%)
Mar 19, 2020 4.828 6.309 4.767 6.022 268,889 +0.83(+16.09%)
Mar 18, 2020 4.954 5.582 4.712 5.187 313,779 +0.01(+0.17%)
Mar 17, 2020 5.465 5.762 4.981 5.178 241,307 -0.18(-3.35%)
Mar 16, 2020 6.031 6.282 4.828 5.358 181,761 -1.29(-19.43%)
Mar 13, 2020 7.171 7.494 6.529 6.650 176,054 -0.24(-3.52%)
Mar 12, 2020 6.964 7.067 6.498 6.892 260,058 -0.46(-6.23%)
Mar 11, 2020 7.978 7.978 7.072 7.350 186,975 -0.74(-9.10%)
Mar 10, 2020 7.700 8.192 7.655 8.086 135,980 +0.46(+6.00%)
Mar 09, 2020 7.754 7.844 7.287 7.628 176,708 -0.54(-6.59%)
Mar 06, 2020 8.023 8.176 7.769 8.167 122,457 +0.20(+2.48%)
Mar 05, 2020 7.817 8.104 7.691 7.969 126,791 +0.04(+0.45%)
Mar 04, 2020 7.871 8.221 7.790 7.933 111,444 +0.09(+1.14%)
Mar 03, 2020 8.077 8.248 7.745 7.844 130,575 -0.23(-2.89%)
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.