SPNC

Spectranetics Corporation (The) Common Stock Historical Stock Prices

$17.92
*  
0.48
2.61%
Get SPNC Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading SPNC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 24-MAR-2016 TO 24-JUN-2016

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 17.62 18.08 17.59 17.92 539,958
06/24/2016 17.62 18.08 17.59 17.92 539,958
06/23/2016 18.08 18.62 17.52 18.4 692,139
06/22/2016 18.51 18.51 17.91 17.97 478,878
06/21/2016 18.91 18.91 18.18 18.51 301,066
06/20/2016 18.43 19.06 18.39 18.83 384,921
06/17/2016 18.65 18.81 18.13 18.16 520,646
06/16/2016 18.46 18.82 17.82 18.69 528,091
06/15/2016 19.04 19.06 18.49 18.6 602,379
06/14/2016 19.09 19.25 18.2 18.88 665,098
06/13/2016 19.43 19.95 19.18 19.2 408,307
06/10/2016 19.75 19.92 19.39 19.46 293,360
06/09/2016 19.98 20.47 19.68 19.82 383,928
06/08/2016 19.17 19.86 18.7 19.8 708,822
06/07/2016 18.97 19.4 18.35 19.17 1,042,462
06/06/2016 19.04 19.17 19.04 19.09 466,786
06/03/2016 19.3 19.6 19 19.13 440,734
06/02/2016 18.91 19.51 18.85 19.42 454,520
06/01/2016 18.33 18.92 18.2 18.91 391,874
05/31/2016 18.44 18.565 18.23 18.32 223,458
05/27/2016 18.18 18.645 17.8 18.42 349,275
05/26/2016 18.21 18.4 17.965 18.11 370,706
05/25/2016 18.44 18.48 18.01 18.2 369,514
05/24/2016 17.71 18.2 17.52 18.12 760,493
05/23/2016 16.69 17.77 16.56 17.67 1,047,627
05/20/2016 16.53 16.755 16.43 16.63 1,364,041
05/19/2016 16.76 16.915 16.46 16.49 529,028
05/18/2016 17.31 17.39 16.61 16.77 719,414
05/17/2016 17.43 17.99 17.07 17.34 1,099,089
05/16/2016 17.57 17.9 17.38 17.41 749,848
05/13/2016 17.5 17.86 17.26 17.49 512,085
05/12/2016 18.36 18.49 17.21 17.55 465,874
05/11/2016 18.34 18.73 18.19 18.26 447,041
05/10/2016 18.29 18.54 18.1 18.33 326,542
05/09/2016 18 18.32 17.815 18.21 499,868
05/06/2016 18.05 18.39 17.81 17.95 414,614
05/05/2016 18.3 18.49 17.87 18.19 592,869
05/04/2016 17.85 18.3997 17.68 18.27 750,254
05/03/2016 18.03 18.09 17.72 17.84 680,272
05/02/2016 17.17 18.155 16.94 18.01 1,018,893
04/29/2016 17.11 18.29 16.25 17 1,337,164
04/28/2016 17.67 18.07 16.62 16.68 1,592,644
04/27/2016 16.9 18.1 16.87 18.06 1,017,342
04/26/2016 17.5 17.66 15.69 16.91 1,835,703
04/25/2016 17.76 18.21 17.605 17.95 1,397,168
04/22/2016 17.39 18.06 17.39 17.75 418,669
04/21/2016 17.06 17.58 16.82 17.37 509,594
04/20/2016 17.09 17.2 16.85 17 432,785
04/19/2016 17.17 17.71 16.97 17 1,127,385
04/18/2016 16.82 17.2 16.7238 17.09 493,520
04/15/2016 16.8 17.01 16.56 16.79 600,609
04/14/2016 16.21 16.94 16.119 16.81 464,826
04/13/2016 15.32 16.31 15.28 16.18 696,169
04/12/2016 14.62 15.19 14.52 15.17 321,742
04/11/2016 14.97 15.17 14.58 14.68 245,211
04/08/2016 15.03 15.3902 14.82 14.93 489,128
04/07/2016 14.66 15.12 14.44 14.94 348,440
04/06/2016 14.48 14.79 14.37 14.74 460,776
04/05/2016 15.2 15.42 14.49 14.5 455,531
04/04/2016 14.99 15.84 14.9 15.34 786,646
04/01/2016 14.5 14.96 14.1 14.9 639,142
03/31/2016 14.36 14.97 14.36 14.52 743,639
03/30/2016 15.02 15.13 14.235 14.38 651,137
03/29/2016 14.31 15.1 14.22 14.9 552,514
03/28/2016 13.94 14.59 13.81 14.4 393,952
03/24/2016 13.79 13.91 13.4 13.85 317,276
*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?