SPIRE CORP Historical Stock Prices

SPIR 
$0.29
*  
unch
unch
Get SPIR Alerts
*Delayed - data as of Feb. 26, 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 25-NOV-2014 TO 25-FEB-2015

Date Open High Low Close / Last Volume
16:00 N/A  0.29  0.29  0.29 285
02/25/2015 0.3 0.3 0.28 0.29 10,600
02/24/2015 0.29 0.3 0.28 0.295 14,500
02/23/2015 0.32 0.32 0.2875 0.2875 1,866
02/20/2015 0.325 0.325 0.325 0.325 00
02/19/2015 0.325 0.325 0.325 0.325 100
02/18/2015 0.31 0.31 0.31 0.31 00
02/17/2015 0.31 0.31 0.31 0.31 245
02/13/2015 0.2999 0.44 0.2999 0.31 12,624
02/12/2015 0.2999 0.2999 0.2999 0.2999 00
02/11/2015 0.28 0.385 0.25 0.2999 39,677
02/10/2015 0.28 0.28 0.28 0.28 100
02/09/2015 0.32 0.32 0.265 0.265 1,341
02/06/2015 0.28 0.28 0.28 0.28 00
02/05/2015 0.28 0.28 0.28 0.28 00
02/04/2015 0.28 0.28 0.28 0.28 00
02/03/2015 0.28 0.28 0.28 0.28 225
02/02/2015 0.245 0.245 0.245 0.245 601
01/30/2015 0.28 0.28 0.28 0.28 1,500
01/29/2015 0.28 0.28 0.28 0.28 464
01/28/2015 0.258 0.258 0.2 0.25 79,552
01/27/2015 0.258 0.258 0.258 0.258 00
01/26/2015 0.258 0.258 0.258 0.258 00
01/23/2015 0.258 0.258 0.258 0.258 3,100
01/22/2015 0.258 0.258 0.258 0.258 4,000
01/21/2015 0.258 0.258 0.258 0.258 3,250
01/20/2015 0.258 0.258 0.258 0.258 00
01/16/2015 0.258 0.258 0.258 0.258 600
01/15/2015 0.258 0.258 0.258 0.258 00
01/14/2015 0.27 0.27 0.258 0.258 7,955
01/13/2015 0.258 0.27 0.258 0.27 4,200
01/12/2015 0.2865 0.2865 0.2865 0.2865 00
01/09/2015 0.2581 0.32 0.258 0.2865 1,800
01/08/2015 0.32 0.32 0.2576 0.2576 4,200
01/07/2015 0.26 0.26 0.26 0.26 00
01/06/2015 0.26 0.26 0.26 0.26 00
01/05/2015 0.255 0.26 0.255 0.26 1,002
01/02/2015 0.255 0.29 0.255 0.2687 9,650
12/31/2014 0.255 0.255 0.255 0.255 11,551
12/30/2014 0.255 0.26 0.255 0.26 3,775
12/29/2014 0.261 0.27 0.255 0.27 25,736
12/26/2014 0.26 0.26 0.26 0.26 4,987
12/24/2014 0.255 0.255 0.255 0.255 00
12/23/2014 0.255 0.255 0.255 0.255 405
12/22/2014 0.274 0.2899 0.26 0.261 17,143
12/19/2014 0.299 0.299 0.299 0.299 800
12/18/2014 0.299 0.305 0.299 0.305 11,004
12/17/2014 0.31 0.31 0.3 0.31 3,900
12/16/2014 0.31 0.3199 0.31 0.315 16,855
12/15/2014 0.32 0.32 0.31 0.31 1,879
12/12/2014 0.3379 0.3379 0.32 0.32 6,712
12/11/2014 0.336 0.336 0.336 0.336 5,300
12/10/2014 0.336 0.336 0.336 0.336 1,150
12/09/2014 0.336 0.336 0.336 0.336 2,100
12/08/2014 0.335 0.336 0.335 0.336 2,400
12/05/2014 0.3749 0.3749 0.3749 0.3749 00
12/04/2014 0.375 0.3775 0.37 0.3749 39,401
12/03/2014 0.375 0.375 0.375 0.375 3,951
12/02/2014 0.3799 0.3799 0.375 0.375 595
12/01/2014 0.375 0.375 0.375 0.375 4,000
11/28/2014 0.38 0.38 0.38 0.38 100
11/26/2014 0.375 0.375 0.375 0.375 400
11/25/2014 0.38 0.38 0.38 0.38 1,500
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?