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

Spirent Communications Plc (OP: SPMYY )

9.590 UNCHANGED
Last Price Updated: 10:21 AM EDT, May 14, 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, 2015 4.360 4.360 4.360 0 +0.26(+6.34%)
Dec 30, 2015 4.100 4.100 4.100 4.100 2,285 -0.12(-2.73%)
Dec 29, 2015 4.100 4.215 4.100 4.215 645 +0.05(+1.32%)
Dec 28, 2015 4.050 4.160 3.930 4.160 11,571 +0.12(+3.10%)
Dec 24, 2015 4.035 4.035 4.035 0 +0.12(+2.93%)
Dec 23, 2015 3.937 3.937 3.920 3.920 541 +0.02(+0.51%)
Dec 22, 2015 3.923 3.923 3.900 3.900 3,310 -0.02(-0.51%)
Dec 21, 2015 3.925 3.970 3.896 3.920 6,029 -0.02(-0.51%)
Dec 18, 2015 3.900 3.940 3.880 3.940 3,541 -0.06(-1.50%)
Dec 17, 2015 4.040 4.040 4.000 4.000 880 -0.04(-0.87%)
Dec 16, 2015 4.035 4.035 4.035 4.035 255 +0.12(+3.20%)
Dec 15, 2015 4.020 4.108 3.910 3.910 4,617 -0.01(-0.26%)
Dec 14, 2015 3.922 4.015 3.900 3.920 1,088 +0.01(+0.28%)
Dec 11, 2015 3.900 3.990 3.900 3.909 1,278 -0.19(-4.54%)
Dec 10, 2015 4.020 4.095 4.020 4.095 2,841 +0.08(+2.12%)
Dec 09, 2015 4.140 4.140 4.010 4.010 2,865 -0.06(-1.35%)
Dec 08, 2015 4.065 4.065 4.065 4.065 1,895 -0.00(-0.12%)
Dec 07, 2015 4.250 4.250 4.070 4.070 1,474 -0.19(-4.46%)
Dec 04, 2015 4.100 4.260 4.100 4.260 1,780 +0.21(+5.19%)
Dec 03, 2015 4.070 4.070 4.050 4.050 561 -0.11(-2.64%)
Dec 01, 2015 4.160 4.160 4.160 0 +0.12(+2.97%)
Nov 27, 2015 4.040 4.040 4.040 0 -0.23(-5.39%)
Nov 25, 2015 4.270 4.270 4.270 0 +0.00(+0.00%)
Nov 24, 2015 4.030 4.270 4.030 4.270 569 +0.03(+0.71%)
Nov 23, 2015 4.222 4.240 4.222 4.240 749 -0.03(-0.70%)
Nov 20, 2015 4.180 4.270 4.180 4.270 895 +0.10(+2.30%)
Nov 19, 2015 4.100 4.310 4.090 4.174 7,983 +0.15(+3.83%)
Nov 17, 2015 4.020 4.020 4.020 60 -0.23(-5.41%)
Nov 13, 2015 4.250 4.250 4.250 0 +0.22(+5.46%)
Nov 12, 2015 4.040 4.130 4.030 4.030 4,520 -0.23(-5.40%)
Nov 11, 2015 4.235 4.260 4.235 4.260 340 +0.06(+1.43%)
Nov 10, 2015 4.200 4.200 4.180 4.200 976 +0.21(+5.26%)
Nov 05, 2015 3.990 3.990 3.990 0 -0.67(-14.32%)
Nov 03, 2015 4.657 4.657 4.657 0 +0.09(+1.90%)
Nov 02, 2015 4.570 4.570 4.570 4.570 340 +0.06(+1.22%)
Oct 30, 2015 4.515 4.515 4.515 4.515 146 -0.15(-3.11%)
Oct 29, 2015 4.545 4.660 4.545 4.660 665 +0.21(+4.72%)
Oct 28, 2015 4.450 4.450 4.450 4.450 112 -0.30(-6.32%)
Oct 27, 2015 4.520 4.750 4.520 4.750 1,189 +0.21(+4.63%)
Oct 26, 2015 4.620 4.620 4.540 4.540 1,240 -0.04(-0.98%)
Oct 23, 2015 4.470 4.585 4.470 4.585 675 +0.12(+2.57%)
Oct 22, 2015 4.520 4.520 4.470 4.470 3,035 +0.06(+1.36%)
Oct 21, 2015 4.440 4.440 4.410 4.410 1,395 -0.16(-3.50%)
Oct 20, 2015 4.570 4.570 4.570 4.570 1,370 -0.17(-3.59%)
Oct 19, 2015 4.713 4.740 4.713 4.740 596 -0.11(-2.27%)
Oct 16, 2015 4.745 4.850 4.745 4.850 5,667 +0.03(+0.62%)
Oct 14, 2015 4.820 4.820 4.820 92 +0.07(+1.47%)
Oct 09, 2015 4.750 4.750 4.750 1 -0.00(-0.06%)
Oct 08, 2015 4.753 4.753 4.753 4.753 112 -0.02(-0.36%)
Oct 07, 2015 4.545 4.770 4.545 4.770 491 +0.19(+4.26%)
Oct 06, 2015 4.575 4.575 4.575 4.575 660 -0.12(-2.66%)
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.