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

Spark Energy Inc (NQ: SPKEP )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2019 19.89 19.98 19.85 19.94 4,442 -0.00(-0.01%)
May 30, 2019 20.18 20.18 19.93 19.94 19,834 -0.15(-0.73%)
May 29, 2019 20.06 20.17 19.98 20.09 31,898 +0.03(+0.16%)
May 28, 2019 20.02 20.06 19.97 20.06 17,136 +0.11(+0.53%)
May 24, 2019 19.93 20.10 19.93 19.95 9,995 +0.11(+0.53%)
May 23, 2019 19.84 19.85 19.69 19.85 24,700 +0.02(+0.08%)
May 22, 2019 19.80 19.93 19.79 19.83 7,972 -0.05(-0.27%)
May 21, 2019 20.04 20.06 19.62 19.88 45,044 -0.09(-0.45%)
May 20, 2019 19.95 20.02 19.86 19.97 25,196 -0.04(-0.21%)
May 17, 2019 20.00 20.06 19.92 20.02 13,327 +0.02(+0.12%)
May 16, 2019 19.98 20.06 19.91 19.99 5,675 +0.02(+0.08%)
May 15, 2019 19.82 19.98 19.74 19.98 29,957 +0.10(+0.50%)
May 14, 2019 19.95 19.97 19.80 19.88 25,883 -0.01(-0.05%)
May 13, 2019 19.83 20.05 19.82 19.89 9,464 -0.05(-0.26%)
May 10, 2019 19.89 19.97 19.66 19.94 13,450 -0.04(-0.18%)
May 09, 2019 19.80 20.00 19.70 19.98 17,945 +0.09(+0.46%)
May 08, 2019 19.71 19.89 19.66 19.88 8,040 +0.04(+0.22%)
May 07, 2019 19.71 19.95 19.68 19.84 16,318 +0.07(+0.35%)
May 06, 2019 19.73 19.83 19.57 19.77 29,185 +0.02(+0.09%)
May 03, 2019 19.60 19.85 19.58 19.75 14,314 +0.07(+0.35%)
May 02, 2019 19.64 19.68 19.62 19.68 4,642 +0.02(+0.12%)
May 01, 2019 19.61 19.67 19.50 19.66 10,006 +0.01(+0.03%)
Apr 30, 2019 19.59 19.67 19.53 19.65 13,701 +0.02(+0.10%)
Apr 29, 2019 19.65 19.65 19.57 19.63 15,379 +0.01(+0.07%)
Apr 26, 2019 19.64 19.64 19.57 19.62 8,267 -0.02(-0.12%)
Apr 25, 2019 19.58 19.65 19.47 19.65 13,987 +0.12(+0.61%)
Apr 24, 2019 19.58 19.58 19.49 19.53 14,823 -0.06(-0.32%)
Apr 23, 2019 19.36 19.65 19.33 19.59 30,661 +0.16(+0.84%)
Apr 22, 2019 19.23 19.42 19.21 19.42 16,955 +0.06(+0.29%)
Apr 18, 2019 19.27 19.37 19.21 19.37 4,689 +0.10(+0.52%)
Apr 17, 2019 19.28 19.45 19.19 19.27 20,717 +0.13(+0.67%)
Apr 16, 2019 19.23 19.25 19.09 19.14 8,364 -0.09(-0.46%)
Apr 15, 2019 19.16 19.34 19.11 19.23 22,167 +0.07(+0.38%)
Apr 12, 2019 19.13 19.15 19.11 19.15 16,165 -0.01(-0.06%)
Apr 11, 2019 19.09 19.16 19.07 19.16 7,491 +0.08(+0.42%)
Apr 10, 2019 19.10 19.10 19.04 19.08 6,553 -0.00(-0.03%)
Apr 09, 2019 19.13 19.15 19.02 19.09 12,363 +0.01(+0.07%)
Apr 08, 2019 19.08 19.09 19.00 19.08 13,506 +0.03(+0.17%)
Apr 05, 2019 19.04 19.21 18.95 19.04 31,467 +0.01(+0.04%)
Apr 04, 2019 18.97 19.04 18.94 19.04 15,752 +0.03(+0.17%)
Apr 03, 2019 18.97 19.02 18.92 19.00 15,043 -0.02(-0.12%)
Apr 02, 2019 18.74 19.03 18.65 19.03 23,604 +0.01(+0.04%)
Apr 01, 2019 18.82 19.04 18.82 19.02 24,635 +0.02(+0.12%)
Mar 29, 2019 18.99 18.99 18.74 18.99 27,025 +0.03(+0.16%)
Mar 28, 2019 18.98 19.00 18.74 18.96 31,941 +0.01(+0.04%)
Mar 27, 2019 19.00 19.00 18.71 18.96 16,468 +0.03(+0.16%)
Mar 26, 2019 18.87 18.96 18.71 18.93 7,454 +0.00(+0.00%)
Mar 25, 2019 18.69 19.20 18.69 18.93 20,258 +0.16(+0.84%)
Mar 22, 2019 18.74 18.77 18.67 18.77 7,071 +0.03(+0.16%)
Mar 21, 2019 18.72 18.84 18.69 18.74 18,116 +0.05(+0.27%)
Mar 20, 2019 18.61 18.69 18.57 18.69 10,283 +0.08(+0.42%)
Mar 19, 2019 18.62 18.69 18.49 18.61 6,797 -0.02(-0.13%)
Mar 18, 2019 18.41 18.63 18.41 18.63 15,469 +0.28(+1.50%)
Mar 15, 2019 18.23 18.41 18.23 18.36 13,259 -0.04(-0.24%)
Mar 14, 2019 18.33 18.40 18.08 18.40 12,744 -0.01(-0.06%)
Mar 13, 2019 18.37 18.47 18.28 18.41 19,571 +0.04(+0.21%)
Mar 12, 2019 18.42 18.47 18.10 18.37 16,327 -0.04(-0.21%)
Mar 11, 2019 18.48 18.48 18.10 18.41 7,953 +0.04(+0.21%)
Mar 08, 2019 18.20 18.37 18.20 18.37 7,955 +0.00(+0.00%)
Mar 07, 2019 18.32 18.43 18.14 18.37 13,582 +0.12(+0.67%)
Mar 06, 2019 18.36 18.36 18.11 18.25 16,030 +0.03(+0.16%)
Mar 05, 2019 18.45 18.52 18.06 18.22 18,659 -0.01(-0.05%)
Mar 04, 2019 18.41 18.61 18.23 18.23 18,644 -0.38(-2.04%)
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.