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 29, 2023 6.400 6.400 6.400 6.400 300 +0.30(+4.89%)
Dec 20, 2023 6.102 0 +0.36(+6.30%)
Dec 19, 2023 5.760 5.780 5.740 5.740 1,122 -0.10(-1.71%)
Dec 18, 2023 5.840 5.840 5.840 5.840 280 -0.31(-5.06%)
Dec 15, 2023 6.166 6.200 6.150 6.151 13,965 -0.05(-0.79%)
Dec 14, 2023 6.052 6.200 6.052 6.200 551 +0.65(+11.71%)
Dec 08, 2023 5.550 145 +0.02(+0.32%)
Dec 05, 2023 5.532 0 +0.24(+4.50%)
Nov 20, 2023 5.294 24 -0.26(-4.61%)
Nov 14, 2023 5.550 50 +0.40(+7.77%)
Nov 13, 2023 4.950 5.150 4.950 5.150 1,208 -0.05(-0.96%)
Nov 10, 2023 5.200 5.200 5.150 5.200 4,006 +0.18(+3.59%)
Nov 09, 2023 5.030 5.272 5.020 5.020 1,391 +0.15(+3.08%)
Nov 08, 2023 4.935 4.935 4.870 4.870 481 +0.01(+0.21%)
Nov 02, 2023 4.860 120 +0.00(+0.00%)
Nov 01, 2023 4.860 4.860 4.850 4.860 2,017 +0.05(+1.12%)
Oct 27, 2023 4.806 63 +0.34(+7.67%)
Oct 24, 2023 4.464 0 -0.16(-3.38%)
Oct 23, 2023 4.837 4.848 4.620 4.620 1,121 +0.13(+2.90%)
Oct 20, 2023 4.490 4.630 4.490 4.490 2,703 -0.04(-0.88%)
Oct 18, 2023 4.530 21 -0.23(-4.83%)
Oct 17, 2023 4.760 4.760 4.760 4.760 366 -0.08(-1.65%)
Oct 16, 2023 4.820 4.840 4.820 4.840 2,088 +0.22(+4.76%)
Oct 13, 2023 4.760 4.760 4.620 4.620 3,124 -0.28(-5.71%)
Oct 11, 2023 4.900 61 -0.18(-3.54%)
Oct 10, 2023 5.050 5.080 5.050 5.080 1,060 +0.60(+13.39%)
Oct 09, 2023 4.505 4.505 4.430 4.480 508 -0.08(-1.75%)
Oct 06, 2023 4.560 4.560 4.560 4.560 329 -0.14(-2.98%)
Oct 05, 2023 4.600 4.780 4.600 4.700 4,399 +0.14(+3.07%)
Oct 04, 2023 4.490 4.560 4.420 4.560 8,104 -1.81(-28.36%)
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.