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, 2013 6.700 6.700 6.700 0 +0.19(+2.92%)
Dec 27, 2013 6.510 6.510 6.510 0 -0.05(-0.76%)
Dec 26, 2013 6.560 6.560 6.560 6.560 100 +0.06(+0.92%)
Dec 24, 2013 6.490 6.500 6.490 6.500 767 +0.12(+1.88%)
Dec 23, 2013 6.380 6.380 6.380 6.380 1,000 -0.04(-0.62%)
Dec 19, 2013 6.420 6.420 6.420 6.420 75 -0.05(-0.77%)
Dec 17, 2013 6.470 6.470 6.470 0 -0.03(-0.46%)
Dec 13, 2013 6.500 6.500 6.500 25 +0.03(+0.46%)
Dec 11, 2013 6.470 6.470 6.470 6.470 0 +0.42(+6.94%)
Dec 10, 2013 6.050 6.050 6.050 6.050 150 -0.68(-10.10%)
Dec 04, 2013 6.730 6.730 6.730 0 +0.01(+0.15%)
Dec 03, 2013 6.990 6.990 6.680 6.720 714 -0.26(-3.72%)
Nov 29, 2013 6.980 6.980 6.980 6.980 0 +0.52(+8.05%)
Nov 22, 2013 6.460 6.460 6.460 0 -0.62(-8.76%)
Nov 18, 2013 7.080 7.080 7.080 0 +0.04(+0.57%)
Nov 14, 2013 7.040 7.040 7.040 0 +0.20(+2.92%)
Nov 04, 2013 6.840 6.840 6.840 0 -0.17(-2.43%)
Oct 31, 2013 7.010 7.010 7.010 0 -0.30(-4.10%)
Oct 30, 2013 7.310 7.310 7.310 7.310 369 +0.01(+0.14%)
Oct 29, 2013 7.270 7.300 7.270 7.300 1,744 -0.12(-1.62%)
Oct 25, 2013 7.420 7.420 7.420 0 -0.25(-3.26%)
Oct 24, 2013 7.670 7.670 7.670 7.670 100 -0.30(-3.76%)
Oct 21, 2013 7.970 7.970 7.970 0 +0.10(+1.27%)
Oct 18, 2013 7.870 7.870 7.870 7.870 222 -0.15(-1.87%)
Oct 15, 2013 8.020 8.020 8.020 0 -0.17(-2.08%)
Oct 11, 2013 8.190 8.190 8.190 0 -0.02(-0.24%)
Oct 10, 2013 8.210 8.210 8.210 8.210 100 +0.04(+0.49%)
Oct 03, 2013 8.170 8.170 8.170 0 -0.07(-0.85%)
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.