Quantcast

Spartan Energy Acquisition Corp Class A Common Stock Historical Stock Prices

SPAQ 
$9.87
*  
0.01
0.1%
Get SPAQ Alerts
*Delayed - data as of Apr. 24, 2019 12:41 ET  -  Find a broker to begin trading SPAQ now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    SPAQ Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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.
12:41 9.88 9.88 9.85 9.87 679,170
04/23/2019 9.86 9.86 9.86 9.86 83,507
04/22/2019 9.86 9.86 9.84 9.85 270,242
04/18/2019 9.85 9.85 9.78 9.78 250,332
04/17/2019 9.85 9.85 9.85 9.85 00
04/16/2019 9.85 9.85 9.85 9.85 212
04/15/2019 9.81 9.81 9.81 9.81 365
04/12/2019 9.88 9.88 9.88 9.88 591
04/11/2019 9.89 9.89 9.89 9.89 390
04/10/2019 9.89 9.89 9.89 9.89 1,124
04/09/2019 9.83 9.83 9.83 9.83 600
04/08/2019 9.84 9.84 9.84 9.84 00
04/05/2019 9.86 9.88 9.84 9.84 12,775
04/04/2019 9.85 9.89 9.84 9.85 454,032
04/03/2019 9.83 9.83 9.83 9.83 2,000
04/02/2019 9.83 9.83 9.81 9.83 11,044
04/01/2019 9.83 9.83 9.83 9.83 473
03/29/2019 9.85 9.85 9.81 9.829 12,750
03/28/2019 9.83 9.83 9.8 9.82 249,101
03/27/2019 9.83 9.83 9.8 9.8 26,724
03/26/2019 9.83 9.83 9.79 9.8 22,826
03/25/2019 9.83 9.83 9.8 9.8 35,526
03/22/2019 9.81 9.83 9.8 9.8 109,095
03/21/2019 9.81 9.84 9.81 9.81 100,107
03/20/2019 9.83 9.83 9.83 9.83 00
03/19/2019 9.83 9.83 9.83 9.83 00
03/18/2019 9.81 9.83 9.81 9.83 25,974
03/15/2019 9.82 9.82 9.82 9.82 200
03/14/2019 9.8 9.82 9.78 9.82 170,359
03/13/2019 9.8 9.8 9.8 9.8 00
03/12/2019 9.8 9.8 9.8 9.8 00
03/11/2019 9.78 9.8 9.78 9.8 686,490
03/08/2019 9.78 9.78 9.78 9.78 00
03/07/2019 9.78 9.78 9.78 9.78 00
03/06/2019 9.78 9.78 9.78 9.78 00
03/05/2019 9.78 9.78 9.78 9.78 1,015
03/04/2019 9.77 9.77 9.77 9.77 100
03/01/2019 9.76 9.76 9.76 9.76 00
02/28/2019 9.76 9.76 9.76 9.76 100
02/27/2019 9.75 9.76 9.75 9.76 450,100
02/26/2019 9.76 9.76 9.76 9.76 00
02/25/2019 9.76 9.76 9.76 9.76 00
02/22/2019 9.77 9.77 9.76 9.76 250,300
02/21/2019 9.77 9.77 9.77 9.77 400
02/20/2019 9.75 9.8 9.75 9.77 1,799,300
02/19/2019 9.8 9.8 9.8 9.8 212
02/15/2019 9.78 9.79 9.78 9.79 913
02/14/2019 9.78 9.8 9.78 9.8 1,687
02/13/2019 9.75 9.75 9.75 9.75 00
02/12/2019 9.75 9.75 9.75 9.75 75,010
02/11/2019 9.75 9.75 9.75 9.75 00
02/08/2019 9.75 9.75 9.75 9.75 00
02/07/2019 9.75 9.75 9.75 9.75 485,201
02/06/2019 9.75 9.75 9.75 9.75 00
02/05/2019 9.75 9.75 9.75 9.75 00
02/04/2019 9.74 9.75 9.74 9.75 2,000
02/01/2019 9.76 9.76 9.76 9.76 00
01/31/2019 9.76 9.76 9.76 9.76 5,301
01/30/2019 9.75 9.76 9.75 9.76 242,756
01/29/2019 9.75 9.75 9.74 9.74 8,944
01/28/2019 9.75 9.76 9.75 9.76 3,100
01/25/2019 9.75 9.75 9.75 9.75 1,000
01/24/2019 9.76 9.76 9.76 9.76 00
01/23/2019 9.76 9.76 9.76 9.76 165,972
*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?



Smart Portfolio