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 23, 2020 14.15 14.15 14.15 0 +0.25(+1.76%)
Dec 22, 2020 13.85 13.90 13.82 13.90 900 -0.40(-2.76%)
Dec 21, 2020 14.30 14.30 14.30 2 +0.00(+0.00%)
Dec 18, 2020 14.30 14.30 14.30 14.30 300 +0.21(+1.49%)
Dec 16, 2020 14.09 14.09 14.09 0 +0.53(+3.91%)
Dec 15, 2020 13.56 13.56 13.56 13.56 163 -0.44(-3.14%)
Dec 14, 2020 14.00 14.00 14.00 14 +0.00(+0.00%)
Dec 11, 2020 13.85 14.00 13.85 14.00 400 +0.15(+1.08%)
Dec 07, 2020 13.85 13.85 13.85 0 +0.00(+0.00%)
Dec 04, 2020 13.85 13.85 13.85 13.85 200 +0.14(+1.02%)
Dec 03, 2020 13.70 13.71 13.70 13.71 1,000 +0.06(+0.44%)
Dec 01, 2020 13.65 13.65 13.65 0 +0.00(+0.00%)
Nov 30, 2020 13.84 13.84 13.65 13.65 1,862 +0.20(+1.49%)
Nov 27, 2020 13.45 13.45 13.45 13.45 200 +0.35(+2.67%)
Nov 25, 2020 13.10 13.10 13.10 13 +0.00(+0.00%)
Nov 24, 2020 13.65 13.65 13.10 13.10 877 -0.55(-4.03%)
Nov 20, 2020 13.65 13.65 13.65 0 +0.14(+1.07%)
Nov 19, 2020 13.44 13.51 13.26 13.51 1,004 -0.99(-6.86%)
Nov 17, 2020 14.50 14.50 14.50 0 +0.00(+0.00%)
Nov 16, 2020 14.50 14.50 14.50 3 +0.00(+0.00%)
Nov 13, 2020 14.15 14.50 14.15 14.50 200 -0.28(-1.86%)
Nov 12, 2020 14.78 14.78 14.78 38 +0.00(+0.00%)
Nov 10, 2020 14.78 14.78 14.78 0 -0.69(-4.43%)
Nov 09, 2020 15.46 15.46 15.46 15.46 165 +0.41(+2.72%)
Nov 06, 2020 15.05 15.05 15.05 15.05 1,000 +0.00(+0.00%)
Nov 04, 2020 15.05 15.05 15.05 0 +0.00(+0.00%)
Nov 03, 2020 14.86 15.05 14.86 15.05 1,462 +0.25(+1.69%)
Oct 30, 2020 14.80 14.80 14.80 0 +0.00(+0.00%)
Oct 28, 2020 14.80 14.80 14.80 0 -0.65(-4.21%)
Oct 26, 2020 15.45 15.45 15.45 0 +0.00(+0.00%)
Oct 22, 2020 15.45 15.45 15.45 0 +0.04(+0.26%)
Oct 21, 2020 15.41 15.41 15.41 15.41 161 -0.12(-0.74%)
Oct 20, 2020 15.53 15.53 15.53 98 +0.00(+0.00%)
Oct 15, 2020 15.53 15.53 15.53 0 +0.00(+0.00%)
Oct 14, 2020 15.53 15.53 15.53 15.53 325 +0.08(+0.49%)
Oct 13, 2020 15.45 15.45 15.45 50 +0.00(+0.00%)
Oct 12, 2020 15.45 15.45 15.45 15.45 100 +0.05(+0.32%)
Oct 09, 2020 15.50 15.61 15.40 15.40 1,200 +0.40(+2.67%)
Oct 08, 2020 15.00 15.00 15.00 15.00 450 +0.60(+4.17%)
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.