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, 2014 4.550 4.550 4.550 0 -0.04(-0.87%)
Dec 30, 2014 4.705 4.705 4.590 4.590 5,031 -0.12(-2.65%)
Dec 26, 2014 4.715 4.715 4.715 26 +0.02(+0.53%)
Dec 24, 2014 4.690 4.690 4.690 0 +0.07(+1.47%)
Dec 23, 2014 4.640 4.640 4.620 4.622 2,549 +0.15(+3.40%)
Dec 22, 2014 4.565 4.565 4.470 4.470 1,125 -0.01(-0.22%)
Dec 19, 2014 4.485 4.485 4.480 4.480 1,435 +0.07(+1.47%)
Dec 18, 2014 4.395 4.415 4.340 4.415 3,515 +0.12(+2.91%)
Dec 17, 2014 4.360 4.360 4.290 4.290 200 +0.03(+0.70%)
Dec 16, 2014 4.500 4.250 4.260 26,794 -0.12(-2.65%)
Dec 15, 2014 4.376 4.376 4.376 4.376 1,165 -0.12(-2.65%)
Dec 12, 2014 4.550 4.592 4.470 4.495 5,500 +0.19(+4.29%)
Dec 11, 2014 4.420 4.420 4.310 4.310 6,638 +0.24(+5.90%)
Dec 10, 2014 4.120 4.120 4.070 4.070 3,092 +0.01(+0.25%)
Dec 08, 2014 4.060 4.060 4.060 0 -0.05(-1.22%)
Dec 05, 2014 4.150 4.150 4.070 4.110 9,233 +0.01(+0.15%)
Dec 04, 2014 4.145 4.145 4.092 4.104 3,770 -0.03(-0.75%)
Dec 03, 2014 4.200 4.200 4.090 4.135 1,943 -0.13(-3.16%)
Dec 02, 2014 4.140 4.270 4.140 4.270 3,375 +0.09(+2.15%)
Dec 01, 2014 4.225 4.225 4.180 4.180 4,055 -0.04(-0.95%)
Nov 28, 2014 4.250 4.250 4.156 4.220 1,789 -0.03(-0.71%)
Nov 26, 2014 4.250 4.250 4.250 0 +0.17(+4.17%)
Nov 25, 2014 4.280 4.280 4.080 4.080 625 -0.34(-7.69%)
Nov 24, 2014 4.412 4.420 4.412 4.420 192,375 +0.09(+2.20%)
Nov 21, 2014 4.325 4.325 4.325 4.325 410 -0.09(-2.15%)
Nov 20, 2014 4.240 4.420 4.210 4.420 3,488 +0.04(+1.03%)
Nov 19, 2014 4.375 4.375 4.375 4.375 290 +0.06(+1.39%)
Nov 18, 2014 4.305 4.315 4.305 4.315 1,574 +0.04(+0.94%)
Nov 17, 2014 4.275 4.275 4.275 4.275 415 +0.01(+0.12%)
Nov 14, 2014 4.270 4.270 4.270 4.270 385 -0.09(-2.06%)
Nov 13, 2014 4.430 4.430 4.360 4.360 1,125 -0.29(-6.34%)
Nov 12, 2014 4.645 4.655 4.645 4.655 590 -0.14(-3.02%)
Nov 11, 2014 4.800 4.800 4.800 4.800 757 +0.01(+0.21%)
Nov 07, 2014 4.790 4.790 4.790 15 +0.03(+0.61%)
Nov 06, 2014 4.761 4.761 4.761 4.761 119 +0.07(+1.41%)
Nov 05, 2014 4.610 4.720 4.610 4.695 913 -0.05(-1.16%)
Nov 03, 2014 4.750 4.750 4.750 0 -0.15(-3.06%)
Oct 31, 2014 4.940 4.940 4.850 4.900 1,644 +0.14(+2.94%)
Oct 29, 2014 4.760 4.760 4.760 97 -0.09(-1.77%)
Oct 28, 2014 4.805 4.846 4.782 4.846 1,079 +0.02(+0.33%)
Oct 27, 2014 4.830 4.840 4.840 4.830 599 -0.01(-0.21%)
Oct 24, 2014 4.850 4.850 4.805 4.840 717 +0.04(+0.94%)
Oct 23, 2014 4.795 4.795 4.795 4.795 310 +0.04(+0.95%)
Oct 22, 2014 4.775 4.775 4.750 4.750 3,470 -0.16(-3.26%)
Oct 21, 2014 4.890 4.910 4.890 4.910 5,466 +0.12(+2.61%)
Oct 20, 2014 4.680 4.805 4.680 4.785 788 -0.00(-0.10%)
Oct 16, 2014 4.790 4.790 4.790 4.790 350 +0.05(+1.05%)
Oct 15, 2014 4.840 4.860 4.705 4.740 3,420 -0.12(-2.47%)
Oct 14, 2014 4.860 4.860 4.860 4.860 255 +0.21(+4.40%)
Oct 09, 2014 4.655 4.655 4.655 0 +0.09(+2.03%)
Oct 08, 2014 4.562 4.562 4.562 4.562 212 -0.50(-9.83%)
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.