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

Spark Energy Inc (NQ: SPKEP )

N/A UNCHANGED
Last Price Updated: 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 29, 2019 21.46 21.46 21.18 21.28 944 -0.12(-0.56%)
Nov 27, 2019 21.29 21.42 21.18 21.40 8,618 +0.10(+0.48%)
Nov 26, 2019 21.27 21.30 21.26 21.29 15,238 +0.02(+0.12%)
Nov 25, 2019 21.15 21.30 21.14 21.27 7,208 +0.14(+0.65%)
Nov 22, 2019 20.99 21.19 20.99 21.13 16,646 -0.07(-0.31%)
Nov 21, 2019 21.17 21.29 21.16 21.20 8,465 +0.02(+0.11%)
Nov 20, 2019 21.17 21.26 21.13 21.18 14,893 +0.00(+0.00%)
Nov 19, 2019 21.12 21.24 21.09 21.18 9,271 +0.03(+0.16%)
Nov 18, 2019 20.97 21.17 20.88 21.14 15,304 +0.25(+1.22%)
Nov 15, 2019 20.95 20.95 20.89 20.89 23,966 -0.01(-0.05%)
Nov 14, 2019 20.91 20.97 20.88 20.90 19,891 -0.01(-0.07%)
Nov 13, 2019 20.99 20.99 20.90 20.91 6,900 -0.01(-0.04%)
Nov 12, 2019 20.92 20.92 20.88 20.92 16,231 +0.03(+0.12%)
Nov 11, 2019 20.88 20.94 20.88 20.90 16,893 +0.02(+0.08%)
Nov 08, 2019 21.01 21.01 20.88 20.88 10,507 -0.18(-0.86%)
Nov 07, 2019 21.06 21.08 20.99 21.06 6,525 +0.11(+0.50%)
Nov 06, 2019 20.95 21.02 20.88 20.95 7,349 +0.03(+0.16%)
Nov 05, 2019 20.91 21.01 20.91 20.92 14,377 +0.01(+0.07%)
Nov 04, 2019 20.94 20.94 20.89 20.91 21,907 -0.04(-0.19%)
Nov 01, 2019 20.95 20.95 20.89 20.95 4,722 +0.03(+0.12%)
Oct 31, 2019 20.89 20.95 20.89 20.92 7,688 +0.00(+0.00%)
Oct 30, 2019 20.92 20.92 20.90 20.92 4,721 +0.00(+0.00%)
Oct 29, 2019 20.96 21.09 20.90 20.92 17,558 -0.04(-0.20%)
Oct 28, 2019 20.95 20.96 20.89 20.96 19,917 +0.04(+0.20%)
Oct 25, 2019 20.96 20.96 20.92 20.92 19,244 +0.00(+0.00%)
Oct 24, 2019 20.90 21.01 20.88 20.92 4,701 -0.02(-0.09%)
Oct 23, 2019 20.87 21.01 20.83 20.94 17,586 +0.08(+0.37%)
Oct 22, 2019 20.71 21.04 20.71 20.86 11,206 +0.00(+0.00%)
Oct 21, 2019 20.88 20.88 20.78 20.86 38,051 +0.00(+0.02%)
Oct 18, 2019 20.68 20.95 20.65 20.86 16,528 +0.05(+0.23%)
Oct 17, 2019 20.74 20.86 20.62 20.81 6,048 +0.12(+0.60%)
Oct 16, 2019 21.01 21.01 20.58 20.69 110,957 -0.28(-1.32%)
Oct 15, 2019 21.12 21.15 20.96 20.96 9,998 +0.04(+0.20%)
Oct 14, 2019 21.05 21.06 20.92 20.92 7,377 -0.08(-0.38%)
Oct 11, 2019 20.96 21.06 20.96 21.00 4,604 -0.01(-0.03%)
Oct 10, 2019 20.96 21.05 20.94 21.01 14,633 -0.01(-0.03%)
Oct 09, 2019 21.06 21.06 21.01 21.01 1,106 -0.04(-0.17%)
Oct 08, 2019 21.08 21.08 21.00 21.05 9,829 -0.03(-0.13%)
Oct 07, 2019 20.99 21.09 20.99 21.07 13,716 +0.15(+0.73%)
Oct 04, 2019 21.01 21.03 20.85 20.92 6,965 +0.07(+0.33%)
Oct 03, 2019 20.88 20.98 20.82 20.85 4,548 -0.25(-1.16%)
Oct 02, 2019 21.05 21.10 20.90 21.10 13,513 +0.10(+0.49%)
Oct 01, 2019 20.96 21.02 20.85 21.00 18,291 -0.11(-0.50%)
Sep 30, 2019 20.82 21.22 20.62 21.10 20,402 +0.29(+1.39%)
Sep 27, 2019 20.76 20.83 20.74 20.81 8,206 +0.06(+0.28%)
Sep 26, 2019 20.71 20.76 20.71 20.76 16,332 +0.00(+0.00%)
Sep 25, 2019 20.77 20.77 20.72 20.76 20,283 +0.04(+0.20%)
Sep 24, 2019 20.77 20.77 20.71 20.71 11,342 -0.06(-0.28%)
Sep 23, 2019 20.77 20.77 20.71 20.77 19,485 +0.00(+0.00%)
Sep 20, 2019 20.76 20.77 20.72 20.77 20,034 -0.00(-0.00%)
Sep 19, 2019 20.77 20.77 20.73 20.77 12,889 +0.00(+0.00%)
Sep 18, 2019 20.76 20.77 20.73 20.77 8,593 +0.00(+0.00%)
Sep 17, 2019 20.77 20.77 20.76 20.77 12,889 +0.02(+0.10%)
Sep 16, 2019 20.77 20.77 20.74 20.75 10,309 +0.01(+0.06%)
Sep 13, 2019 20.79 20.79 20.73 20.74 7,241 +0.00(+0.00%)
Sep 12, 2019 20.80 20.83 20.74 20.74 17,398 -0.00(-0.02%)
Sep 11, 2019 20.77 20.80 20.67 20.74 16,950 +0.03(+0.14%)
Sep 10, 2019 20.71 20.77 20.71 20.71 29,313 -0.01(-0.04%)
Sep 09, 2019 20.59 20.78 20.59 20.72 5,707 +0.02(+0.08%)
Sep 06, 2019 20.71 20.71 20.62 20.71 5,793 +0.06(+0.28%)
Sep 05, 2019 20.59 20.77 20.56 20.65 16,252 +0.09(+0.41%)
Sep 04, 2019 20.42 20.61 20.42 20.56 12,527 +0.13(+0.63%)
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.