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, 2012 9.790 9.800 9.790 9.800 2,776 +0.17(+1.72%)
Nov 29, 2012 9.634 9.634 9.634 9.634 200 -0.10(-0.99%)
Nov 26, 2012 9.730 9.730 9.730 0 +0.13(+1.35%)
Nov 24, 2012 9.600 9.600 9.600 9.600 731 +0.00(+0.00%)
Nov 23, 2012 9.600 9.600 9.600 9.600 731 +0.10(+1.05%)
Nov 21, 2012 9.500 9.500 9.500 9.500 269 -0.10(-1.04%)
Nov 20, 2012 9.440 9.600 9.440 9.600 1,269 +0.32(+3.45%)
Nov 19, 2012 9.280 9.280 9.260 9.280 3,574 +0.02(+0.22%)
Nov 16, 2012 9.260 9.260 9.260 9.260 100 +0.14(+1.54%)
Nov 15, 2012 9.120 9.120 9.120 9.120 500 -0.03(-0.33%)
Nov 14, 2012 9.150 9.150 9.150 9.150 138 -0.01(-0.11%)
Nov 13, 2012 9.160 9.160 9.160 9.160 138 +0.08(+0.88%)
Nov 12, 2012 9.070 9.080 9.070 9.080 200 -0.02(-0.22%)
Nov 09, 2012 9.110 9.110 9.100 9.100 930 -0.20(-2.15%)
Nov 05, 2012 9.300 9.300 9.300 0 +0.09(+0.98%)
Nov 01, 2012 9.210 9.210 9.210 0 -0.57(-5.83%)
Oct 26, 2012 9.780 9.780 9.780 0 +0.23(+2.41%)
Oct 24, 2012 9.550 9.550 9.550 0 +0.03(+0.32%)
Oct 22, 2012 9.520 9.520 9.520 0 -0.21(-2.16%)
Oct 19, 2012 9.730 9.730 9.730 9.730 152 -0.11(-1.12%)
Oct 18, 2012 9.840 9.840 9.840 9.840 192 +0.27(+2.82%)
Oct 15, 2012 9.570 9.570 9.570 0 +0.13(+1.38%)
Oct 12, 2012 9.530 9.530 9.440 9.440 1,096 +0.14(+1.51%)
Oct 11, 2012 9.300 9.300 9.300 9.300 1,415 -0.34(-3.53%)
Oct 06, 2012 9.640 9.640 9.640 0 +0.00(+0.00%)
Oct 05, 2012 9.640 9.678 9.640 9.640 6,296 -0.13(-1.33%)
Oct 04, 2012 9.770 9.770 9.770 9.770 132 -0.01(-0.10%)
Oct 03, 2012 9.780 9.780 9.780 9.780 132 -0.22(-2.20%)
Oct 02, 2012 10.00 10.00 10.00 10.00 116 +0.12(+1.21%)
Sep 28, 2012 9.880 9.880 9.880 9.880 0 -0.25(-2.47%)
Sep 27, 2012 10.13 10.13 10.13 10.13 624 -0.02(-0.20%)
Sep 25, 2012 10.15 10.15 10.15 0 -0.40(-3.79%)
Sep 24, 2012 10.55 10.55 10.55 10.55 200 -0.01(-0.09%)
Sep 20, 2012 10.56 10.56 10.56 0 -0.11(-1.03%)
Sep 18, 2012 10.67 10.67 10.67 0 -0.24(-2.20%)
Sep 14, 2012 10.91 10.91 10.91 0 +0.99(+9.98%)
Sep 06, 2012 9.920 9.920 9.920 0 -0.17(-1.68%)
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.