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 (%)
Aug 31, 2018 7.068 7.068 7.068 0 +0.08(+1.15%)
Aug 30, 2018 7.068 7.149 6.948 6.988 115,374 -0.08(-1.14%)
Aug 29, 2018 7.189 7.229 7.028 7.068 177,812 -0.14(-1.88%)
Aug 28, 2018 7.125 7.401 7.125 7.204 325,387 +0.08(+1.10%)
Aug 27, 2018 7.125 7.243 7.086 7.125 178,252 +0.00(+0.00%)
Aug 24, 2018 6.928 7.164 6.905 7.125 128,541 +0.24(+3.43%)
Aug 23, 2018 6.810 6.968 6.810 6.889 122,822 +0.04(+0.57%)
Aug 22, 2018 6.849 6.928 6.748 6.849 81,972 +0.00(+0.00%)
Aug 21, 2018 6.810 7.007 6.731 6.849 169,695 +0.04(+0.58%)
Aug 20, 2018 6.653 6.810 6.574 6.810 84,948 +0.20(+2.98%)
Aug 17, 2018 6.574 6.692 6.495 6.613 172,743 +0.08(+1.20%)
Aug 16, 2018 6.495 6.574 6.397 6.535 122,203 +0.04(+0.61%)
Aug 15, 2018 6.574 6.653 6.495 6.495 155,614 -0.08(-1.20%)
Aug 14, 2018 6.692 6.731 6.538 6.574 142,545 -0.12(-1.76%)
Aug 13, 2018 6.653 6.771 6.535 6.692 128,100 +0.00(+0.00%)
Aug 10, 2018 6.928 7.007 6.633 6.692 160,804 -0.24(-3.41%)
Aug 09, 2018 6.968 7.086 6.790 6.928 265,245 -0.08(-1.12%)
Aug 08, 2018 7.007 7.066 6.810 7.007 311,666 +0.04(+0.56%)
Aug 07, 2018 7.125 7.164 6.692 6.968 259,701 -0.12(-1.67%)
Aug 06, 2018 6.810 7.086 6.771 7.086 392,694 +0.35(+5.26%)
Aug 03, 2018 6.968 7.086 6.338 6.731 765,280 -0.24(-3.39%)
Aug 02, 2018 6.849 7.046 6.771 6.968 192,318 +0.08(+1.14%)
Aug 01, 2018 6.731 6.889 6.574 6.889 245,973 +0.16(+2.34%)
Jul 31, 2018 7.243 7.322 6.692 6.731 409,857 -0.55(-7.57%)
Jul 30, 2018 7.125 7.322 7.086 7.282 129,627 +0.16(+2.21%)
Jul 27, 2018 7.361 7.361 7.086 7.125 48,647 -0.20(-2.69%)
Jul 26, 2018 7.361 7.519 7.361 7.322 70,963 +0.00(+0.00%)
Jul 25, 2018 7.282 7.361 7.164 7.322 135,799 +0.04(+0.54%)
Jul 24, 2018 7.204 7.361 7.086 7.282 172,858 +0.12(+1.65%)
Jul 23, 2018 7.204 7.204 7.086 7.164 139,214 -0.04(-0.55%)
Jul 20, 2018 7.282 7.086 7.204 70,149 -0.08(-1.08%)
Jul 19, 2018 7.007 7.440 7.007 7.282 90,905 +0.24(+3.35%)
Jul 18, 2018 7.086 7.401 7.046 7.046 131,602 -0.12(-1.65%)
Jul 17, 2018 7.243 7.404 7.164 7.164 80,052 -0.08(-1.09%)
Jul 16, 2018 7.164 7.282 7.007 7.243 96,324 +0.12(+1.66%)
Jul 13, 2018 7.243 7.314 7.007 7.125 149,601 -0.18(-2.43%)
Jul 12, 2018 7.637 7.637 7.164 7.302 188,905 -0.33(-4.38%)
Jul 11, 2018 7.637 7.755 7.558 7.637 135,111 +0.00(+0.00%)
Jul 10, 2018 7.715 7.755 7.597 7.637 95,166 -0.08(-1.02%)
Jul 09, 2018 7.873 7.912 7.676 7.715 141,028 -0.20(-2.49%)
Jul 06, 2018 8.148 8.148 7.873 7.912 65,008 -0.20(-2.43%)
Jul 05, 2018 8.267 8.345 8.070 8.109 159,461 -0.20(-2.37%)
Jul 03, 2018 8.306 8.306 8.306 0 +0.39(+4.98%)
Jul 02, 2018 7.676 7.952 7.676 7.912 113,869 +0.24(+3.08%)
Jun 29, 2018 7.912 7.637 7.676 171,768 -0.04(-0.51%)
Jun 28, 2018 7.794 7.912 7.676 7.715 128,850 -0.12(-1.51%)
Jun 27, 2018 8.070 8.188 7.715 7.834 148,440 -0.20(-2.45%)
Jun 26, 2018 8.148 8.267 7.991 8.030 138,395 -0.12(-1.45%)
Jun 25, 2018 7.952 8.286 7.912 8.148 268,807 +0.24(+2.99%)
Jun 22, 2018 7.834 7.991 7.794 7.912 285,956 +0.08(+1.01%)
Jun 21, 2018 7.912 7.912 7.794 7.834 137,557 -0.08(-1.00%)
Jun 20, 2018 8.070 8.148 7.775 7.912 177,981 -0.18(-2.19%)
Jun 19, 2018 7.952 8.148 7.834 8.089 164,692 +0.14(+1.73%)
Jun 18, 2018 7.912 7.952 7.755 7.952 181,020 -0.04(-0.49%)
Jun 15, 2018 7.991 7.912 7.991 117,094 +0.00(+0.00%)
Jun 14, 2018 8.030 8.109 7.952 7.991 191,544 +0.04(+0.50%)
Jun 13, 2018 7.912 7.991 7.834 7.952 117,970 +0.04(+0.50%)
Jun 12, 2018 7.676 7.952 7.597 7.912 318,069 +0.22(+2.81%)
Jun 11, 2018 7.637 7.715 7.597 7.696 162,305 +0.10(+1.30%)
Jun 08, 2018 7.715 7.715 7.558 7.597 146,410 -0.12(-1.53%)
Jun 07, 2018 7.637 7.775 7.558 7.715 201,304 +0.08(+1.03%)
Jun 06, 2018 7.519 7.715 7.479 7.637 210,185 +0.12(+1.57%)
Jun 05, 2018 7.873 7.873 7.479 7.519 244,649 -0.31(-4.02%)
Jun 04, 2018 7.794 7.912 7.637 7.834 152,483 +0.04(+0.51%)
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.