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 (%)
Nov 30, 2009 6.300 6.300 6.300 6.300 0 +0.10(+1.61%)
Nov 19, 2009 6.200 6.200 6.200 0 -0.35(-5.34%)
Nov 16, 2009 6.550 6.550 6.550 6.550 0 +0.25(+3.97%)
Nov 13, 2009 6.250 6.300 6.250 6.300 4,049 +0.24(+3.96%)
Nov 12, 2009 6.060 6.060 6.060 6.060 160 -0.18(-2.88%)
Nov 04, 2009 6.240 6.240 6.240 6.240 0 +0.31(+5.23%)
Nov 03, 2009 5.780 5.930 5.780 5.930 265 +0.07(+1.19%)
Nov 02, 2009 5.860 5.860 5.860 5.860 659 -0.09(-1.51%)
Oct 30, 2009 5.850 5.950 5.850 5.950 1,853 +0.19(+3.30%)
Oct 29, 2009 5.760 5.760 5.760 5.760 300 -0.14(-2.37%)
Oct 28, 2009 5.900 5.900 5.900 5.900 758 +0.01(+0.17%)
Oct 27, 2009 5.890 5.890 5.890 5.890 253 -0.28(-4.54%)
Oct 22, 2009 6.170 6.170 6.170 0 +0.02(+0.33%)
Oct 21, 2009 6.140 6.150 6.140 6.150 1,650 +0.05(+0.82%)
Oct 19, 2009 6.100 6.100 6.100 6.100 0 +0.05(+0.83%)
Oct 16, 2009 6.080 6.080 6.050 6.050 13,918 +0.02(+0.33%)
Oct 15, 2009 6.010 6.050 6.010 6.030 25,000 +0.21(+3.61%)
Oct 14, 2009 5.820 5.820 5.820 5.820 1,025 +0.07(+1.22%)
Oct 13, 2009 5.750 5.750 5.750 5.750 1,000 +0.00(+0.00%)
Oct 12, 2009 5.800 5.800 5.750 5.750 2,207 -0.05(-0.86%)
Oct 08, 2009 5.800 5.800 5.800 5.800 0 +0.24(+4.32%)
Oct 07, 2009 5.560 5.600 5.560 5.560 5,122 +0.06(+1.09%)
Oct 05, 2009 5.500 5.500 5.500 5.500 0 +0.05(+0.92%)
Oct 02, 2009 5.450 5.450 5.450 5.450 758 +0.10(+1.87%)
Sep 28, 2009 5.350 5.350 5.350 5.350 0 -0.02(-0.37%)
Sep 25, 2009 5.320 5.370 5.300 5.370 4,185 -0.04(-0.74%)
Sep 24, 2009 5.410 5.410 5.410 5.410 2,251 -0.28(-4.92%)
Sep 23, 2009 5.670 5.770 5.600 5.690 5,242 +0.13(+2.34%)
Sep 22, 2009 5.560 5.560 5.560 5.560 6,750 +0.05(+0.91%)
Sep 21, 2009 5.510 5.510 5.510 5.510 3,000 -0.09(-1.61%)
Sep 18, 2009 5.730 5.730 5.600 5.600 1,150 -0.10(-1.75%)
Sep 17, 2009 5.740 5.740 5.700 5.700 502 +0.15(+2.70%)
Sep 14, 2009 5.550 5.550 5.550 972 -0.05(-0.89%)
Sep 11, 2009 5.600 5.600 5.600 5.600 3,563 +0.15(+2.75%)
Sep 09, 2009 5.450 5.450 5.450 0 +0.00(+0.00%)
Sep 08, 2009 5.450 5.450 5.450 5.450 3,091 +0.30(+5.83%)
Sep 03, 2009 5.150 5.150 5.150 0 +0.05(+0.98%)
Sep 02, 2009 5.100 5.100 5.100 5.100 1,000 -0.15(-2.86%)
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.