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 19, 2010 9.520 9.520 9.520 9.520 0 -0.10(-1.04%)
Nov 18, 2010 9.380 9.620 9.380 9.620 1,410 +0.19(+2.01%)
Nov 17, 2010 9.460 9.460 9.430 9.430 3,878 -0.44(-4.46%)
Nov 11, 2010 9.870 9.870 9.870 9.870 0 -0.28(-2.76%)
Nov 08, 2010 10.15 10.15 10.15 0 -0.05(-0.49%)
Nov 05, 2010 10.08 10.20 10.08 10.20 700 +0.29(+2.93%)
Nov 04, 2010 9.990 9.990 9.910 9.910 3,212 +0.65(+7.02%)
Nov 03, 2010 9.290 9.290 9.260 9.260 281 +0.29(+3.23%)
Nov 02, 2010 8.910 8.970 8.910 8.970 1,300 -0.31(-3.34%)
Oct 29, 2010 9.280 9.280 9.280 0 +0.27(+3.00%)
Oct 25, 2010 9.010 9.010 9.010 0 +0.01(+0.11%)
Oct 12, 2010 9.000 9.000 9.000 0 -0.20(-2.17%)
Oct 11, 2010 9.200 9.200 9.200 9.200 400 +0.03(+0.33%)
Oct 06, 2010 9.170 9.170 9.170 0 +0.09(+0.99%)
Oct 05, 2010 9.120 9.120 9.080 9.080 1,100 +0.07(+0.78%)
Oct 01, 2010 9.010 9.010 9.010 0 -0.02(-0.22%)
Sep 30, 2010 9.030 9.030 9.030 9.030 1,000 +0.44(+5.12%)
Sep 28, 2010 8.590 8.590 8.590 0 -0.10(-1.15%)
Sep 17, 2010 8.690 8.690 8.690 0 -0.25(-2.80%)
Sep 15, 2010 8.820 8.940 8.820 8.940 2,000 +0.19(+2.17%)
Sep 14, 2010 8.750 8.750 8.750 8.750 582 +0.25(+2.94%)
Sep 13, 2010 8.500 8.500 8.500 8.500 200 +0.08(+0.95%)
Sep 09, 2010 8.420 8.420 8.420 0 +0.09(+1.08%)
Sep 08, 2010 8.330 8.330 8.330 8.330 200 +0.53(+6.79%)
Sep 02, 2010 7.800 7.800 7.800 0 -0.20(-2.50%)
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.