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 (%)
Dec 31, 2008 1.950 1.950 1.950 1.950 469 -0.30(-13.33%)
Dec 30, 2008 2.250 2.250 2.250 0 +0.00(+0.00%)
Dec 29, 2008 2.160 2.250 2.160 2.250 1,740 +0.10(+4.65%)
Dec 23, 2008 2.150 2.150 2.150 0 +0.00(+0.00%)
Dec 22, 2008 2.150 2.150 2.150 2.150 0 -0.06(-2.71%)
Dec 19, 2008 2.210 2.210 2.210 2.210 100 -0.40(-15.33%)
Dec 17, 2008 2.610 2.610 2.610 0 +0.00(+0.00%)
Dec 16, 2008 2.640 2.640 2.610 2.610 555 -0.19(-6.79%)
Dec 04, 2008 2.800 2.800 2.800 0 +0.00(+0.00%)
Dec 03, 2008 2.800 2.800 2.800 2.800 2,400 +0.00(+0.00%)
Nov 26, 2008 2.800 2.800 2.800 0 +0.00(+0.00%)
Nov 25, 2008 2.800 2.800 2.800 2.800 100 +0.10(+3.70%)
Nov 24, 2008 2.700 2.700 2.700 2.700 250 +0.00(+0.00%)
Nov 21, 2008 2.700 2.700 2.700 0 +0.00(+0.00%)
Nov 20, 2008 2.700 2.700 2.700 2.700 200 -0.10(-3.57%)
Nov 19, 2008 2.700 2.800 2.700 2.800 3,523 -0.15(-5.08%)
Nov 17, 2008 2.950 2.950 2.950 0 +0.00(+0.00%)
Nov 14, 2008 2.950 2.950 2.950 2.950 1,342 +0.10(+3.51%)
Nov 12, 2008 2.850 2.850 2.850 0 +0.00(+0.00%)
Nov 11, 2008 2.850 2.850 2.850 2.850 200 -0.40(-12.31%)
Oct 31, 2008 3.250 3.250 3.250 0 +0.00(+0.00%)
Oct 30, 2008 3.250 3.250 3.250 3.250 1,122 -0.40(-10.96%)
Oct 29, 2008 3.150 3.650 3.150 3.650 2,600 +0.85(+30.36%)
Oct 28, 2008 2.800 2.800 2.800 2.800 200 +0.01(+0.36%)
Oct 27, 2008 2.790 2.790 2.790 2.790 1,347 -0.01(-0.36%)
Oct 24, 2008 2.800 2.800 2.800 0 +0.00(+0.00%)
Oct 23, 2008 2.800 2.800 2.700 2.800 400 -0.10(-3.45%)
Oct 17, 2008 2.900 2.900 2.900 0 +0.00(+0.00%)
Oct 16, 2008 2.900 2.900 2.900 2.900 420 -1.20(-29.27%)
Oct 08, 2008 4.100 4.100 4.100 0 +0.00(+0.00%)
Oct 07, 2008 4.840 4.100 4.100 4.100 200 -0.74(-15.29%)
Oct 06, 2008 4.840 4.840 4.840 0 +0.00(+0.00%)
Oct 03, 2008 4.840 4.840 4.840 4.840 655 +0.00(+0.00%)
Oct 02, 2008 4.840 4.840 4.840 4.840 6,352 -0.01(-0.21%)
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.