Quantcast

SPI Energy Co., Ltd. Ordinary Shares Historical Stock Prices

SPI 
$4.21
*  
0.29
6.44%
Get SPI Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading SPI now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    SPI 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
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 24-JAN-2019 TO 24-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.
16:00 4.45 4.50 4.21 4.21 18,216
04/24/2019 4.52 4.5301 4.3 4.5 13,488
04/23/2019 4.11 4.6 4.1 4.43 87,836
04/22/2019 4.02 4.23 4.02 4.07 20,528
04/18/2019 4.29 4.3283 3.85 4.015 35,259
04/17/2019 4.26 4.3982 3.91 4.17 89,059
04/16/2019 4.28 4.4 4.07 4.15 22,357
04/15/2019 4.27 4.46 4.0581 4.16 38,578
04/12/2019 3.8 4.49 3.66 4.49 216,117
04/11/2019 3.71 3.96 3.66 3.68 34,030
04/10/2019 4.05 4.05 3.63 3.63 96,981
04/09/2019 4.17 4.1748 3.95 4.025 17,614
04/08/2019 3.92 4.21 3.9 3.98 31,978
04/05/2019 3.86 3.99 3.84 3.88 22,742
04/04/2019 4.5 4.5225 3.72 3.85 101,937
04/03/2019 4.51 4.56 4.2 4.29 35,881
04/02/2019 4.49 4.71 4.4 4.47 37,060
04/01/2019 4.78 4.78 4.47 4.48 64,149
03/29/2019 4.73 4.8657 4.6872 4.69 41,903
03/28/2019 4.65 4.91 4.5 4.68 65,331
03/27/2019 4.82 4.82 4.55 4.68 104,062
03/26/2019 4.41 5.3 4.17 4.86 653,437
03/25/2019 3.74 4.14 3.65 4.1 186,035
03/22/2019 4.15 4.15 3.45 3.87 382,138
03/21/2019 6.85 7.32 4.02 4.2 13,811,120
03/20/2019 2.62 2.68 2.56 2.61 27,550
03/19/2019 2.67 2.77 2.57 2.62 15,854
03/18/2019 2.58 2.72 2.5501 2.67 20,600
03/15/2019 2.59 2.66 2.53 2.59 7,366
03/14/2019 2.59 2.6636 2.52 2.55 25,358
03/13/2019 2.59 2.6999 2.56 2.61 11,286
03/12/2019 2.69 2.72 2.57 2.6 24,700
03/11/2019 2.72 2.8875 2.58 2.6 114,909
03/08/2019 2.57 2.9 2.5205 2.67 52,314
03/07/2019 2.78 2.8 2.5864 2.5864 45,808
03/06/2019 2.647 2.9 2.63 2.79 37,300
03/05/2019 2.74 2.9612 2.5686 2.65 152,917
03/04/2019 2.55 2.7501 2.4202 2.75 98,039
03/01/2019 2.59 2.62 2.4 2.5 29,931
02/28/2019 2.72 2.72 2.49 2.57 33,196
02/27/2019 2.7 2.79 2.596 2.73 24,125
02/26/2019 2.86 2.89 2.6715 2.78 60,871
02/25/2019 2.47 2.83 2.4215 2.8 303,280
02/22/2019 2.29 2.5476 2.29 2.39 77,693
02/21/2019 2.5 2.5 2.25 2.27 47,321
02/20/2019 2.46 2.5503 2.4 2.53 60,671
02/19/2019 2.77 2.8483 2.4 2.47 186,421
02/15/2019 3.12 3.15 2.72 2.75 189,725
02/14/2019 3.21 3.2264 2.96 3.18 129,394
02/13/2019 3.49 3.59 3.2101 3.26 153,909
02/12/2019 3.94 4.15 3.18 3.5 1,003,203
02/11/2019 3.23 4.92 3.11 3.62 10,517,880
02/08/2019 2.8 2.9697 2.69 2.7 34,796
02/07/2019 3.04 3.1096 2.77 2.84 77,617
02/06/2019 3.06 3.63 3.03 3.12 445,348
02/05/2019 2.73 3.33 2.5249 2.9733 343,766
02/04/2019 2.39 2.63 2.3101 2.6 93,090
02/01/2019 2.27 2.48 2.0906 2.39 249,596
01/31/2019 2.2 2.3899 2.1 2.21 253,474
01/30/2019 1.99 2.52 1.95 2.05 492,570
01/29/2019 2.34 2.3641 1.95 1.977 128,051
01/28/2019 2.35 2.575 2.1601 2.23 195,833
01/25/2019 2.5 3 2.28 2.4 766,674
01/24/2019 2.68 2.87 2.05 2.58 1,291,673
*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