SPIRE CORP Historical Stock Prices

SPIR 
$0.16
*  
0.0489
44.01 %
Get SPIR Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading SPIR now


Community Rating:
View:    SPIR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.16  0.16  0.16 12,300
07/28/2015 0.1111 0.1111 0.1111 0.1111 00
07/27/2015 0.1206 0.125 0.1111 0.1111 75,851
07/24/2015 0.15 0.15 0.12 0.12 20,650
07/23/2015 0.112 0.1497 0.102 0.1497 78,708
07/22/2015 0.1998 0.1998 0.1998 0.1998 00
07/21/2015 0.1998 0.1998 0.1998 0.1998 00
07/20/2015 0.11 0.1998 0.11 0.1998 1,634
07/17/2015 0.19 0.19 0.11 0.19 2,805
07/16/2015 0.11 0.2 0.11 0.2 54,472
07/15/2015 0.11 0.11 0.11 0.11 00
07/14/2015 0.11 0.11 0.11 0.11 5,300
07/13/2015 0.14 0.14 0.11 0.11 75,517
07/10/2015 0.11 0.11 0.11 0.11 9,200
07/09/2015 0.102 0.106 0.102 0.102 33,151
07/08/2015 0.11 0.11 0.11 0.11 1,000
07/07/2015 0.111 0.111 0.102 0.11 44,275
07/06/2015 0.111 0.111 0.111 0.111 950
07/02/2015 0.14 0.14 0.14 0.14 00
07/01/2015 0.14 0.14 0.14 0.14 00
06/30/2015 0.14 0.14 0.14 0.14 3,215
06/29/2015 0.11 0.14 0.11 0.14 15,787
06/26/2015 0.1513 0.1513 0.1513 0.1513 500
06/25/2015 0.1513 0.1513 0.1513 0.1513 881
06/24/2015 0.1513 0.1513 0.1513 0.1513 00
06/23/2015 0.1513 0.1513 0.1513 0.1513 00
06/22/2015 0.1513 0.1513 0.1513 0.1513 00
06/19/2015 0.1513 0.1513 0.1513 0.1513 2,546
06/18/2015 0.1513 0.1513 0.1513 0.1513 00
06/17/2015 0.16 0.16 0.1513 0.1513 770
06/16/2015 0.1513 0.1513 0.1513 0.1513 5,423
06/15/2015 0.1513 0.16 0.1513 0.16 1,450
06/12/2015 0.16 0.16 0.16 0.16 3,000
06/11/2015 0.1557 0.1557 0.1557 0.1557 00
06/10/2015 0.16 0.16 0.1557 0.1557 2,900
06/09/2015 0.1511 0.1511 0.1511 0.1511 130
06/08/2015 0.16 0.16 0.16 0.16 3,000
06/05/2015 0.1506 0.16 0.1506 0.16 5,350
06/04/2015 0.175 0.175 0.175 0.175 00
06/03/2015 0.175 0.175 0.175 0.175 00
06/02/2015 0.175 0.175 0.175 0.175 00
06/01/2015 0.175 0.175 0.175 0.175 2,000
05/29/2015 0.175 0.175 0.175 0.175 00
05/28/2015 0.1461 0.175 0.1461 0.175 600
05/27/2015 0.174 0.174 0.174 0.174 00
05/26/2015 0.175 0.175 0.146 0.174 9,500
05/22/2015 0.175 0.175 0.1455 0.174 3,000
05/21/2015 0.1455 0.16 0.1455 0.16 6,200
05/20/2015 0.15 0.15 0.1477 0.1477 2,050
05/19/2015 0.1477 0.1477 0.1477 0.1477 00
05/18/2015 0.149 0.15 0.1472 0.1477 63,122
05/15/2015 0.15 0.15 0.1455 0.1455 48,003
05/14/2015 0.16 0.16 0.1401 0.1401 2,430
05/13/2015 0.16 0.16 0.154 0.154 31,101
05/12/2015 0.16 0.16 0.154 0.154 4,651
05/11/2015 0.154 0.154 0.154 0.154 400
05/08/2015 0.155 0.155 0.155 0.155 00
05/07/2015 0.15 0.155 0.15 0.155 15,100
05/06/2015 0.155 0.155 0.155 0.155 750
05/05/2015 0.16 0.16 0.1401 0.15 9,791
05/04/2015 0.16 0.16 0.16 0.16 15,000
05/01/2015 0.153 0.171 0.153 0.153 10,000
04/30/2015 0.16 0.16 0.16 0.16 00
04/29/2015 0.13 0.16 0.13 0.16 4,502
04/28/2015 0.14 0.141 0.14 0.141 20,164
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?