Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spirent Communications Plc (OP: SPMYY )

9.130 UNCHANGED
Last Price Updated: 9:30 AM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 27, 2023 4.806 63 +0.34(+7.67%)
Oct 24, 2023 4.464 0 -0.16(-3.38%)
Oct 23, 2023 4.837 4.848 4.620 4.620 1,121 +0.13(+2.90%)
Oct 20, 2023 4.490 4.630 4.490 4.490 2,703 -0.04(-0.88%)
Oct 18, 2023 4.530 21 -0.23(-4.83%)
Oct 17, 2023 4.760 4.760 4.760 4.760 366 -0.08(-1.65%)
Oct 16, 2023 4.820 4.840 4.820 4.840 2,088 +0.22(+4.76%)
Oct 13, 2023 4.760 4.760 4.620 4.620 3,124 -0.28(-5.71%)
Oct 11, 2023 4.900 61 -0.18(-3.54%)
Oct 10, 2023 5.050 5.080 5.050 5.080 1,060 +0.60(+13.39%)
Oct 09, 2023 4.505 4.505 4.430 4.480 508 -0.08(-1.75%)
Oct 06, 2023 4.560 4.560 4.560 4.560 329 -0.14(-2.98%)
Oct 05, 2023 4.600 4.780 4.600 4.700 4,399 +0.14(+3.07%)
Oct 04, 2023 4.490 4.560 4.420 4.560 8,104 -1.81(-28.36%)
Oct 03, 2023 6.365 6.365 6.365 6.365 823 -0.38(-5.70%)
Sep 29, 2023 6.750 3 +0.04(+0.60%)
Sep 28, 2023 6.710 6.710 6.710 6.710 408 +0.03(+0.45%)
Sep 26, 2023 6.680 60 -0.09(-1.33%)
Sep 25, 2023 6.770 6.770 6.770 6.770 301 -0.19(-2.73%)
Sep 21, 2023 6.960 0 -0.26(-3.60%)
Sep 19, 2023 7.220 10 -0.09(-1.23%)
Sep 18, 2023 7.310 7.310 7.310 7.310 2,875 -0.24(-3.18%)
Sep 12, 2023 7.550 12 -0.07(-0.92%)
Sep 06, 2023 7.620 31 -0.08(-1.04%)
Sep 05, 2023 7.700 7.700 7.700 7.700 995 -0.14(-1.79%)
Sep 01, 2023 7.840 7.840 7.840 7.840 1,000 -0.04(-0.51%)
Aug 28, 2023 7.880 2 -0.47(-5.63%)
Aug 09, 2023 8.350 27 -0.15(-1.76%)
Aug 08, 2023 8.300 8.500 8.300 8.500 700 +0.39(+4.81%)
Aug 03, 2023 8.110 1 +0.11(+1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.