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 (%)
Oct 31, 2018 6.112 6.145 5.887 5.992 169,120 -0.10(-1.58%)
Oct 30, 2018 6.128 6.225 5.928 6.088 144,419 -0.03(-0.52%)
Oct 29, 2018 6.257 6.394 6.104 6.120 103,422 -0.10(-1.68%)
Oct 26, 2018 6.458 6.514 6.185 6.225 139,815 -0.26(-3.97%)
Oct 25, 2018 6.659 6.755 6.442 6.482 110,694 -0.16(-2.42%)
Oct 24, 2018 6.546 6.787 6.538 6.642 169,297 +0.07(+1.10%)
Oct 23, 2018 6.691 6.755 6.502 6.570 81,194 -0.15(-2.27%)
Oct 22, 2018 6.843 6.948 6.695 6.723 59,266 -0.10(-1.41%)
Oct 19, 2018 6.771 7.092 6.723 6.819 153,883 +0.04(+0.59%)
Oct 18, 2018 6.450 6.819 6.434 6.779 89,228 +0.32(+4.98%)
Oct 17, 2018 6.667 6.755 6.369 6.458 154,366 -0.23(-3.48%)
Oct 16, 2018 6.458 6.723 6.442 6.691 136,122 +0.06(+0.97%)
Oct 15, 2018 6.410 6.735 6.353 6.626 93,940 +0.18(+2.87%)
Oct 12, 2018 6.546 6.554 6.209 6.442 227,090 -0.05(-0.74%)
Oct 11, 2018 6.546 6.651 6.466 6.490 92,678 -0.06(-0.98%)
Oct 10, 2018 6.779 6.864 6.554 6.554 168,573 -0.14(-2.16%)
Oct 09, 2018 6.787 7.012 6.634 6.699 84,980 -0.11(-1.65%)
Oct 08, 2018 6.883 6.948 6.811 6.811 96,575 -0.06(-0.93%)
Oct 05, 2018 6.883 7.036 6.803 6.875 108,565 -0.01(-0.12%)
Oct 04, 2018 6.811 6.988 6.747 6.883 83,669 +0.04(+0.59%)
Oct 03, 2018 6.811 7.068 6.715 6.843 256,055 +0.14(+2.04%)
Oct 02, 2018 6.554 6.867 6.554 6.707 157,465 +0.09(+1.33%)
Oct 01, 2018 6.610 6.626 6.482 6.618 105,653 -0.01(-0.12%)
Sep 28, 2018 6.667 6.707 6.546 6.626 269,296 +0.00(+0.00%)
Sep 27, 2018 6.586 6.667 6.546 6.626 392,503 +0.12(+1.85%)
Sep 26, 2018 6.506 6.546 6.385 6.506 294,712 +0.12(+1.89%)
Sep 25, 2018 6.466 6.586 6.365 6.385 212,802 -0.08(-1.24%)
Sep 24, 2018 6.586 6.626 6.446 6.466 255,612 -0.04(-0.62%)
Sep 21, 2018 6.546 6.667 6.466 6.506 287,349 -0.12(-1.82%)
Sep 20, 2018 6.626 6.707 6.546 6.626 174,927 -0.08(-1.20%)
Sep 19, 2018 6.466 6.747 6.466 6.707 131,634 +0.20(+3.09%)
Sep 18, 2018 6.667 6.731 6.506 6.506 188,604 -0.16(-2.41%)
Sep 17, 2018 6.586 6.747 6.546 6.667 139,363 -0.04(-0.60%)
Sep 14, 2018 6.506 6.747 6.466 6.707 134,586 +0.20(+3.09%)
Sep 13, 2018 6.707 6.767 6.466 6.506 83,896 -0.16(-2.41%)
Sep 12, 2018 6.506 6.787 6.426 6.667 148,167 +0.16(+2.47%)
Sep 11, 2018 6.426 6.586 6.385 6.506 144,210 +0.08(+1.25%)
Sep 10, 2018 6.546 6.546 6.385 6.426 149,526 -0.12(-1.84%)
Sep 07, 2018 6.787 6.787 6.506 6.546 105,950 -0.24(-3.55%)
Sep 06, 2018 6.827 6.908 6.747 6.787 89,835 -0.04(-0.59%)
Sep 05, 2018 6.867 6.948 6.827 6.827 172,048 -0.12(-1.73%)
Sep 04, 2018 7.068 7.108 6.827 6.948 118,693 -0.12(-1.70%)
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%)
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.