Quantcast
SPKE

Historical Stock Prices

$8.69
*  
0.11
1.25%
Get SPKE Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading SPKE now
Exchange:NASDAQ
Industry: Public Utilities
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
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 07-SEP-2018 TO 07-DEC-2018

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.
12/07/2018 8.79 8.96 8.57 8.69 167,969
12/06/2018 8.83 8.83 8.48 8.8 201,203
12/04/2018 9.11 9.1495 8.85 8.88 119,136
12/03/2018 9.09 9.15 8.87 9.15 109,596
11/30/2018 9.1 9.285 9.02 9.09 164,624
11/29/2018 8.79 9.1999 8.69 9.14 237,130
11/28/2018 8.84 9.31 8.84 9.02 227,480
11/27/2018 8.58 8.92 8.58 8.88 138,777
11/26/2018 8.45 8.75 8.45 8.65 116,300
11/23/2018 8.58 8.58 8.2605 8.45 45,629
11/21/2018 8.24 8.7 8.2 8.58 95,855
11/20/2018 8.21 8.34 8.03 8.31 125,475
11/19/2018 8.18 8.36 8.15 8.19 63,985
11/16/2018 8.4 8.47 8.06 8.18 111,080
11/15/2018 8.71 8.72 8.33 8.38 115,132
11/14/2018 9.17 9.17 8.66 8.71 87,833
11/13/2018 9.23 9.47 8.95 9.13 93,947
11/12/2018 9.26 9.48 9.08 9.23 101,174
11/09/2018 9.1 9.48 8.85 9.22 179,872
11/08/2018 9.55 9.55 9.01 9.19 184,683
11/07/2018 8.65 9.5 8.53 9.49 458,530
11/06/2018 7.8 8.715 7.8 8.52 257,032
11/05/2018 7.85 8.1125 7.65 7.8 214,501
11/02/2018 7.5 7.9939 7.5 7.85 191,077
11/01/2018 7.56 7.88 7.45 7.66 163,103
10/31/2018 7.61 7.65 7.33 7.46 135,838
10/30/2018 7.63 7.75 7.38 7.58 115,998
10/29/2018 7.79 7.9605 7.6 7.62 83,069
10/26/2018 8.04 8.1059 7.7 7.75 112,387
10/25/2018 8.29 8.41 8.02 8.07 88,910
10/24/2018 8.15 8.45 8.14 8.27 135,980
10/23/2018 8.33 8.41 8.095 8.18 65,216
10/22/2018 8.52 8.65 8.335 8.37 47,603
10/19/2018 8.43 8.83 8.37 8.49 123,648
10/18/2018 8.03 8.49 8.01 8.44 71,669
10/17/2018 8.3 8.41 7.93 8.04 123,988
10/16/2018 8.04 8.37 8.02 8.33 109,334
10/15/2018 7.98 8.385 7.91 8.25 75,453
10/12/2018 8.15 8.16 7.73 8.02 182,482
10/11/2018 8.15 8.2826 8.05 8.08 72,737
10/10/2018 8.44 8.5455 8.16 8.16 135,399
10/09/2018 8.45 8.73 8.26 8.34 68,257
10/08/2018 8.57 8.65 8.48 8.48 77,570
10/05/2018 8.57 8.76 8.47 8.56 87,209
10/04/2018 8.48 8.7 8.4 8.57 67,204
10/03/2018 8.48 8.8 8.36 8.52 205,665
10/02/2018 8.16 8.55 8.16 8.35 126,477
10/01/2018 8.23 8.25 8.07 8.24 84,861
09/28/2018 8.3 8.35 8.15 8.25 216,352
09/27/2018 8.2 8.3 8.15 8.25 315,260
09/26/2018 8.1 8.15 7.95 8.1 236,714
09/25/2018 8.05 8.2 7.925 7.95 170,924
09/24/2018 8.2 8.25 8.025 8.05 205,309
09/21/2018 8.15 8.3 8.05 8.1 230,895
09/20/2018 8.25 8.35 8.15 8.25 140,502
09/19/2018 8.05 8.4 8.05 8.35 105,581
09/18/2018 8.3 8.3784 8.1 8.1 151,447
09/17/2018 8.2 8.4 8.15 8.3 111,937
09/14/2018 8.1 8.4 8.05 8.35 108,148
09/13/2018 8.35 8.425 8.05 8.1 67,386
09/12/2018 8.1 8.45 8 8.3 119,009
09/11/2018 8 8.2 7.95 8.1 115,830
09/10/2018 8.15 8.15 7.95 8 120,100
09/07/2018 8.45 8.45 8.1 8.15 85,140
*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