SPNC

The Spectranetics Corporation Historical Stock Prices

$16.43
*  
0.15
0.92%
Get SPNC Alerts
*Delayed - data as of Sep. 2, 2015  -  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 01-JUN-2015 TO 01-SEP-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  16.59  16.68  16.08  16.43 476,327
09/01/2015 16.1 17.15 16.1 16.28 555,127
08/31/2015 16.86 17.62 16.79 16.85 600,261
08/28/2015 16.59 17.27 16.42 17.21 630,683
08/27/2015 16.43 16.87 16.24 16.83 952,174
08/26/2015 16.35 16.4 15.85 16.37 802,940
08/25/2015 16.35 16.55 15.97 16.01 977,112
08/24/2015 15.03 16.25 14.77 15.9 874,027
08/21/2015 16.1 16.46 15.52 15.65 1,334,573
08/20/2015 17.45 17.54 16.43 16.46 1,022,249
08/19/2015 17.26 17.6299 16.89 17.52 802,474
08/18/2015 16.75 17.45 16.55 17.34 1,507,274
08/17/2015 15.74 16.43 15.7 16.37 731,092
08/14/2015 16.22 16.22 15.55 15.83 757,995
08/13/2015 16.06 16.52 15.91 16.17 1,008,445
08/12/2015 15.83 16.36 15.62 16.22 798,103
08/11/2015 16.07 16.07 15.67 16 475,851
08/10/2015 15.42 16.07 15.42 16 543,023
08/07/2015 15.61 15.81 15.18 15.39 817,277
08/06/2015 16.33 16.33 15.47 15.74 924,344
08/05/2015 16.51 16.77 16.2 16.25 1,251,231
08/04/2015 16.8 16.98 16.43 16.51 1,231,984
08/03/2015 17.03 17.1225 16.5 16.74 865,040
07/31/2015 17.42 17.63 17.07 17.1 746,088
07/30/2015 17.78 18.39 17.16 17.39 1,130,702
07/29/2015 15.99 17.22 15.93 17.19 2,326,636
07/28/2015 15.71 16.49 15.27 15.65 2,454,082
07/27/2015 15.19 16.11 15.02 15.48 3,091,562
07/24/2015 18 18.49 15 16.3 8,717,160
07/23/2015 25.79 25.91 24.76 24.83 913,511
07/22/2015 25.56 26.08 25.3539 25.67 673,766
07/21/2015 25.25 25.91 25.23 25.56 856,190
07/20/2015 25.22 25.51 25.16 25.32 318,552
07/17/2015 25.38 25.52 25.11 25.35 287,800
07/16/2015 25.12 25.53 24.84 25.45 413,000
07/15/2015 25.36 25.44 24.66 24.92 392,927
07/14/2015 25.54 25.722 24.99 25.29 344,636
07/13/2015 25.01 25.79 24.94 25.5 726,471
07/10/2015 24.71 24.92 24.43 24.87 467,882
07/09/2015 24.56 25.77 24.51 24.51 915,865
07/08/2015 24.56 24.71 23.925 24.07 528,626
07/07/2015 23.71 25.15 23.64 24.93 1,790,716
07/06/2015 21.79 23.67 21.46 23.54 1,447,923
07/02/2015 22.28 22.78 21.13 22.04 1,285,081
07/01/2015 23.26 23.26 21.49 22.19 3,253,038
06/30/2015 24.02 24.02 22.97 23.01 1,658,003
06/29/2015 24.8 25.25 23.65 23.75 1,284,859
06/26/2015 25.75 25.78 24.82 25.32 1,023,333
06/25/2015 26.24 26.24 25.57 25.81 771,263
06/24/2015 26.72 26.815 26.01 26.1 746,220
06/23/2015 27.56 27.68 26.83 26.89 312,644
06/22/2015 27.39 27.58 27.11 27.49 259,734
06/19/2015 26.9 27.38 26.75 27.1 420,385
06/18/2015 26.98 27.45 26.87 26.99 485,140
06/17/2015 26.98 27.33 26.77 26.93 453,181
06/16/2015 26.36 26.93 26.34 26.82 274,288
06/15/2015 26.28 26.52 26.02 26.3 420,810
06/12/2015 26.64 26.92 26.39 26.505 414,804
06/11/2015 27 27.29 26.51 26.67 413,285
06/10/2015 26.31 27.12 26.31 26.89 342,684
06/09/2015 26.69 26.8 26.15 26.29 547,749
06/08/2015 26.83 27.43 26.715 26.83 743,273
06/05/2015 26.1 26.88 25.62 26.81 472,085
06/04/2015 26.26 26.425 26 26.07 662,822
06/03/2015 25.83 26.48 25.83 26.44 680,417
06/02/2015 25.64 26.02 25.395 25.79 380,143
06/01/2015 25.13 26.2 24.77 25.84 1,202,066
*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?