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

Spi Energy Company Ltd (NQ: SPI )

0.4005 +0.0121 (+3.12%)
Streaming Delayed Price Updated: 1:42 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 0.3865 0.4200 0.3800 0.3884 335,273 +0.00(+0.49%)
Sep 25, 2024 0.3900 0.4029 0.3697 0.3865 299,583 -0.01(-1.78%)
Sep 24, 2024 0.3850 0.4000 0.3800 0.3935 344,402 -0.01(-1.99%)
Sep 23, 2024 0.4500 0.4500 0.3950 0.4015 218,344 -0.01(-1.54%)
Sep 20, 2024 0.3930 0.4078 0.3850 0.4078 209,969 +0.00(+0.64%)
Sep 19, 2024 0.3900 0.4200 0.3840 0.4052 482,880 +0.01(+3.82%)
Sep 18, 2024 0.3931 0.4376 0.3761 0.3903 336,845 -0.02(-5.95%)
Sep 17, 2024 0.4100 0.4515 0.3702 0.4150 370,566 -0.01(-1.35%)
Sep 16, 2024 0.4900 0.4979 0.3600 0.4207 1,136,454 -0.06(-12.41%)
Sep 13, 2024 0.4000 0.5900 0.3903 0.4803 6,336,503 +0.06(+13.41%)
Sep 12, 2024 0.4400 0.4700 0.3846 0.4235 10,441,767 -0.12(-21.57%)
Sep 11, 2024 0.3000 0.6100 0.2991 0.5400 18,542,632 +0.23(+76.47%)
Sep 10, 2024 0.3030 0.3150 0.2902 0.3060 139,951 -0.00(-0.29%)
Sep 09, 2024 0.3200 0.3200 0.3030 0.3069 29,615 -0.01(-2.91%)
Sep 06, 2024 0.3200 0.3346 0.3120 0.3161 34,989 -0.01(-1.77%)
Sep 05, 2024 0.3430 0.3500 0.3218 0.3218 25,881 -0.02(-4.54%)
Sep 04, 2024 0.3197 0.3500 0.3190 0.3371 111,886 +0.02(+5.28%)
Sep 03, 2024 0.3390 0.3400 0.3200 0.3202 30,902 -0.01(-3.70%)
Aug 30, 2024 0.3300 0.3399 0.3200 0.3325 58,323 +0.00(+1.34%)
Aug 29, 2024 0.3400 0.3400 0.3111 0.3281 102,077 -0.00(-1.03%)
Aug 28, 2024 0.3440 0.3440 0.3200 0.3315 50,778 -0.00(-0.45%)
Aug 27, 2024 0.3400 0.3550 0.3200 0.3330 52,859 -0.01(-2.00%)
Aug 26, 2024 0.3690 0.3700 0.3398 0.3398 61,997 -0.01(-2.64%)
Aug 23, 2024 0.3550 0.3550 0.3310 0.3490 78,133 +0.01(+4.21%)
Aug 22, 2024 0.3500 0.3570 0.3108 0.3349 99,655 +0.00(+0.78%)
Aug 21, 2024 0.3130 0.3500 0.3060 0.3323 125,087 +0.02(+7.61%)
Aug 20, 2024 0.3048 0.3156 0.3030 0.3088 22,876 -0.00(-1.28%)
Aug 19, 2024 0.3100 0.3312 0.3044 0.3128 53,852 +0.02(+5.04%)
Aug 16, 2024 0.3199 0.3199 0.2810 0.2978 50,872 -0.01(-3.97%)
Aug 15, 2024 0.2703 0.3400 0.2700 0.3101 262,678 +0.03(+11.15%)
Aug 14, 2024 0.2930 0.2940 0.2700 0.2790 51,851 -0.01(-3.02%)
Aug 13, 2024 0.2700 0.2900 0.2700 0.2877 120,569 +0.02(+6.56%)
Aug 12, 2024 0.2799 0.2800 0.2700 0.2700 41,447 -0.01(-3.57%)
Aug 09, 2024 0.2819 0.2954 0.2710 0.2800 57,911 -0.01(-3.78%)
Aug 08, 2024 0.2900 0.3068 0.2800 0.2910 113,798 -0.00(-1.36%)
Aug 07, 2024 0.3100 0.3170 0.2898 0.2950 75,291 -0.02(-5.18%)
Aug 06, 2024 0.3250 0.3425 0.3010 0.3111 37,840 +0.01(+3.70%)
Aug 05, 2024 0.3190 0.3540 0.3000 0.3000 120,518 -0.02(-6.25%)
Aug 02, 2024 0.3260 0.3549 0.3200 0.3200 53,051 -0.02(-5.60%)
Aug 01, 2024 0.3400 0.3570 0.3305 0.3390 30,226 -0.00(-0.29%)
Jul 31, 2024 0.3350 0.3595 0.3300 0.3400 184,232 +0.00(+1.43%)
Jul 30, 2024 0.3490 0.3571 0.3300 0.3352 78,314 -0.01(-4.06%)
Jul 29, 2024 0.3580 0.3600 0.3450 0.3494 60,255 -0.00(-0.51%)
Jul 26, 2024 0.3500 0.3649 0.3401 0.3512 67,509 +0.00(+0.34%)
Jul 25, 2024 0.3740 0.3856 0.3500 0.3500 71,619 -0.02(-4.66%)
Jul 24, 2024 0.3841 0.3850 0.3478 0.3671 129,640 -0.02(-4.18%)
Jul 23, 2024 0.3748 0.4000 0.3720 0.3831 43,735 +0.00(+0.82%)
Jul 22, 2024 0.3600 0.4044 0.3601 0.3800 58,280 +0.00(+0.00%)
Jul 19, 2024 0.4309 0.4309 0.3225 0.3800 83,688 -0.04(-8.98%)
Jul 18, 2024 0.4388 0.4388 0.4175 0.4175 22,055 -0.01(-2.93%)
Jul 17, 2024 0.4370 0.4388 0.4116 0.4301 45,961 -0.01(-1.80%)
Jul 16, 2024 0.4216 0.4400 0.4120 0.4380 97,296 +0.02(+4.91%)
Jul 15, 2024 0.4400 0.4440 0.4148 0.4175 65,503 -0.00(-0.62%)
Jul 12, 2024 0.4200 0.4300 0.4161 0.4201 55,559 +0.01(+1.69%)
Jul 11, 2024 0.4100 0.4201 0.4010 0.4131 69,532 +0.00(+0.76%)
Jul 10, 2024 0.4200 0.4300 0.4000 0.4100 83,055 +0.00(+1.11%)
Jul 09, 2024 0.4308 0.4599 0.3967 0.4055 75,438 -0.04(-8.36%)
Jul 08, 2024 0.4500 0.4600 0.4400 0.4425 54,327 -0.01(-1.23%)
Jul 05, 2024 0.4400 0.4520 0.4400 0.4480 23,451 -0.00(-0.22%)
Jul 03, 2024 0.4355 0.4664 0.4355 0.4490 13,707 -0.00(-0.04%)
Jul 02, 2024 0.4520 0.4650 0.4301 0.4492 73,685 -0.01(-3.00%)
Jul 01, 2024 0.4800 0.4875 0.4501 0.4631 33,204 +0.01(+2.91%)
Jun 28, 2024 0.4835 0.4835 0.4500 0.4500 42,048 -0.01(-2.17%)
Jun 27, 2024 0.4600 0.4600 0.4522 0.4600 21,256 +0.01(+1.72%)
Jun 26, 2024 0.4700 0.4696 0.4506 0.4522 19,049 -0.00(-0.96%)
Jun 25, 2024 0.4532 0.4800 0.4520 0.4566 22,671 -0.00(-0.65%)
Jun 24, 2024 0.4950 0.4950 0.4509 0.4596 46,486 -0.02(-4.25%)
Jun 21, 2024 0.4700 0.4800 0.4501 0.4800 97,408 +0.02(+4.87%)
Jun 20, 2024 0.4650 0.4819 0.4500 0.4577 77,468 -0.03(-5.24%)
Jun 18, 2024 0.5100 0.5390 0.4600 0.4830 162,781 -0.03(-5.28%)
Jun 17, 2024 0.4800 0.5099 0.4847 0.5099 52,502 +0.02(+5.13%)
Jun 14, 2024 0.4983 0.4994 0.4800 0.4850 42,579 -0.03(-4.90%)
Jun 13, 2024 0.5247 0.5300 0.5000 0.5100 75,983 -0.03(-5.56%)
Jun 12, 2024 0.5500 0.5500 0.5010 0.5400 47,309 +0.02(+3.45%)
Jun 11, 2024 0.5400 0.5600 0.5220 0.5220 46,213 -0.02(-4.24%)
Jun 10, 2024 0.5500 0.5612 0.5400 0.5451 35,191 -0.01(-1.25%)
Jun 07, 2024 0.5880 0.5900 0.5500 0.5520 57,777 -0.01(-2.30%)
Jun 06, 2024 0.5500 0.5950 0.5250 0.5650 114,041 +0.00(+0.21%)
Jun 05, 2024 0.5710 0.5999 0.5638 0.5638 50,207 -0.01(-2.37%)
Jun 04, 2024 0.5780 0.6000 0.5638 0.5775 46,710 -0.02(-3.75%)
Jun 03, 2024 0.5638 0.6100 0.5638 0.6000 63,988 +0.03(+5.26%)
May 31, 2024 0.5786 0.6075 0.5630 0.5700 30,192 -0.02(-2.60%)
May 30, 2024 0.5830 0.6000 0.5830 0.5852 29,036 -0.01(-1.75%)
May 29, 2024 0.5651 0.5999 0.5651 0.5956 14,788 +0.01(+0.93%)
May 28, 2024 0.5700 0.6000 0.5732 0.5901 67,366 +0.02(+4.26%)
May 24, 2024 0.6094 0.6110 0.5630 0.5660 48,051 -0.04(-7.21%)
May 23, 2024 0.6300 0.6600 0.5770 0.6100 66,523 -0.03(-4.61%)
May 22, 2024 0.6811 0.6811 0.6200 0.6395 71,503 -0.00(-0.06%)
May 21, 2024 0.6767 0.6767 0.6100 0.6399 89,718 -0.02(-3.05%)
May 20, 2024 0.6500 0.7055 0.5900 0.6600 411,154 +0.02(+3.63%)
May 17, 2024 0.5900 0.6499 0.5801 0.6369 401,101 +0.12(+22.72%)
May 16, 2024 0.6000 0.6250 0.5154 0.5190 183,797 -0.06(-10.98%)
May 15, 2024 0.5310 0.5951 0.5310 0.5830 97,850 +0.02(+3.17%)
May 14, 2024 0.4996 0.5723 0.4996 0.5651 165,071 +0.05(+9.71%)
May 13, 2024 0.5100 0.5400 0.5100 0.5151 101,868 -0.00(-0.33%)
May 10, 2024 0.5131 0.5200 0.5006 0.5168 27,352 +0.00(+0.21%)
May 09, 2024 0.5000 0.5270 0.5000 0.5157 33,402 +0.01(+2.93%)
May 08, 2024 0.4930 0.5266 0.4930 0.5010 33,148 -0.02(-3.64%)
May 07, 2024 0.5000 0.5270 0.4925 0.5199 56,899 +0.03(+5.61%)
May 06, 2024 0.5050 0.5300 0.4900 0.4923 49,113 -0.01(-1.54%)
May 03, 2024 0.4800 0.5089 0.4800 0.5000 28,028 +0.02(+3.50%)
May 02, 2024 0.4751 0.4881 0.4630 0.4831 31,103 +0.00(+0.79%)
May 01, 2024 0.4880 0.4980 0.4617 0.4793 77,837 -0.01(-1.50%)
Apr 30, 2024 0.4980 0.4980 0.4866 0.4866 37,711 -0.01(-1.70%)
Apr 29, 2024 0.4900 0.5258 0.4862 0.4950 32,642 +0.01(+2.02%)
Apr 26, 2024 0.4748 0.5000 0.4748 0.4852 49,909 -0.02(-3.65%)
Apr 25, 2024 0.5400 0.5424 0.5016 0.5036 74,702 -0.04(-6.55%)
Apr 24, 2024 0.5300 0.5500 0.5250 0.5389 62,931 +0.01(+2.65%)
Apr 23, 2024 0.4600 0.5300 0.4600 0.5250 206,173 +0.05(+9.42%)
Apr 22, 2024 0.4760 0.4975 0.4700 0.4798 68,597 -0.00(-0.74%)
Apr 19, 2024 0.4928 0.5100 0.4750 0.4834 88,749 -0.01(-2.34%)
Apr 18, 2024 0.5098 0.5100 0.4928 0.4950 29,056 +0.00(+0.45%)
Apr 17, 2024 0.5000 0.5283 0.4901 0.4928 57,307 -0.01(-1.44%)
Apr 16, 2024 0.5237 0.5283 0.5000 0.5000 68,924 -0.01(-1.96%)
Apr 15, 2024 0.5650 0.5654 0.5050 0.5100 68,500 -0.05(-8.57%)
Apr 12, 2024 0.5700 0.5810 0.5564 0.5578 29,079 -0.01(-2.02%)
Apr 11, 2024 0.5700 0.5700 0.5611 0.5693 28,425 +0.01(+1.21%)
Apr 10, 2024 0.6180 0.6180 0.5320 0.5625 141,371 -0.05(-8.06%)
Apr 09, 2024 0.6300 0.6440 0.5800 0.6118 139,280 -0.03(-4.26%)
Apr 08, 2024 0.5780 0.6400 0.5775 0.6390 186,131 +0.08(+14.76%)
Apr 05, 2024 0.5550 0.5787 0.5545 0.5568 32,139 +0.00(+0.52%)
Apr 04, 2024 0.5700 0.5767 0.5400 0.5539 108,501 -0.02(-2.79%)
Apr 03, 2024 0.5670 0.5810 0.5404 0.5698 51,817 -0.00(-0.04%)
Apr 02, 2024 0.5948 0.5948 0.5500 0.5700 108,198 -0.02(-4.17%)
Apr 01, 2024 0.6000 0.6094 0.5900 0.5948 35,991 -0.02(-3.66%)
Mar 28, 2024 0.6000 0.6200 0.5851 0.6174 84,107 +0.02(+2.90%)
Mar 27, 2024 0.5900 0.6098 0.5801 0.6000 66,835 +0.02(+3.00%)
Mar 26, 2024 0.5900 0.6200 0.5809 0.5825 49,543 +0.00(+0.43%)
Mar 25, 2024 0.5829 0.6004 0.5800 0.5800 86,939 -0.01(-1.41%)
Mar 22, 2024 0.5816 0.6099 0.5800 0.5883 95,671 -0.01(-1.95%)
Mar 21, 2024 0.6000 0.6200 0.5960 0.6000 32,967 -0.01(-1.41%)
Mar 20, 2024 0.6200 0.6200 0.5810 0.6086 78,529 -0.01(-1.47%)
Mar 19, 2024 0.6120 0.6200 0.6070 0.6177 38,965 +0.01(+1.61%)
Mar 18, 2024 0.6070 0.6266 0.6070 0.6079 66,851 -0.00(-0.33%)
Mar 15, 2024 0.6320 0.6320 0.6050 0.6099 34,549 +0.00(+0.73%)
Mar 14, 2024 0.6100 0.6300 0.5975 0.6055 53,865 -0.02(-2.81%)
Mar 13, 2024 0.6100 0.6500 0.6100 0.6230 33,367 -0.00(-0.38%)
Mar 12, 2024 0.6400 0.6499 0.6050 0.6254 44,668 +0.00(+0.05%)
Mar 11, 2024 0.6100 0.6583 0.6010 0.6251 166,237 +0.01(+0.97%)
Mar 08, 2024 0.6237 0.6500 0.5885 0.6191 223,852 +0.01(+0.88%)
Mar 07, 2024 0.6320 0.6500 0.6000 0.6137 49,277 -0.00(-0.70%)
Mar 06, 2024 0.6013 0.6401 0.6013 0.6180 34,783 +0.00(+0.00%)
Mar 05, 2024 0.5966 0.6528 0.5966 0.6180 63,847 -0.04(-5.45%)
Mar 04, 2024 0.6758 0.6758 0.6307 0.6536 45,880 +0.00(+0.00%)
Mar 01, 2024 0.6400 0.6569 0.6400 0.6536 42,200 +0.01(+2.12%)
Feb 29, 2024 0.6569 0.6635 0.6332 0.6400 32,056 +0.01(+1.09%)
Feb 28, 2024 0.6450 0.6700 0.6212 0.6331 90,427 +0.01(+2.23%)
Feb 27, 2024 0.6001 0.6977 0.6001 0.6193 98,990 +0.01(+1.54%)
Feb 26, 2024 0.6105 0.6224 0.5946 0.6099 90,126 -0.00(-0.10%)
Feb 23, 2024 0.6200 0.6300 0.6100 0.6105 36,359 -0.01(-2.04%)
Feb 22, 2024 0.6255 0.6493 0.6000 0.6232 73,196 -0.01(-1.08%)
Feb 21, 2024 0.6310 0.6789 0.5900 0.6300 128,333 +0.00(+0.08%)
Feb 20, 2024 0.6900 0.6951 0.6100 0.6295 104,298 -0.06(-9.32%)
Feb 16, 2024 0.7575 0.7575 0.6802 0.6942 110,085 -0.05(-6.32%)
Feb 15, 2024 0.7000 0.7500 0.6764 0.7410 129,128 +0.02(+2.92%)
Feb 14, 2024 0.5800 0.7200 0.5700 0.7200 406,315 +0.14(+24.14%)
Feb 13, 2024 0.6000 0.6000 0.5750 0.5800 45,181 -0.01(-0.91%)
Feb 12, 2024 0.5781 0.6000 0.5781 0.5853 53,204 -0.01(-1.01%)
Feb 09, 2024 0.5900 0.6000 0.5800 0.5913 63,413 +0.00(+0.19%)
Feb 08, 2024 0.5808 0.6000 0.5808 0.5902 48,065 +0.01(+1.55%)
Feb 07, 2024 0.5900 0.6158 0.5811 0.5812 30,259 +0.00(+0.02%)
Feb 06, 2024 0.5900 0.6167 0.5811 0.5811 76,090 -0.00(-0.43%)
Feb 05, 2024 0.5800 0.5899 0.5800 0.5836 36,588 -0.02(-2.57%)
Feb 02, 2024 0.6000 0.6130 0.5820 0.5990 66,329 -0.01(-2.28%)
Feb 01, 2024 0.6100 0.6288 0.6000 0.6130 85,194 +0.00(+0.16%)
Jan 31, 2024 0.6000 0.6345 0.6000 0.6120 33,683 -0.00(-0.08%)
Jan 30, 2024 0.6200 0.6400 0.6000 0.6125 108,715 +0.02(+3.60%)
Jan 29, 2024 0.6000 0.6400 0.5900 0.5912 63,057 -0.01(-1.45%)
Jan 26, 2024 0.6176 0.6450 0.5999 0.5999 79,139 +0.01(+1.27%)
Jan 25, 2024 0.6020 0.6416 0.5900 0.5924 142,302 -0.05(-7.25%)
Jan 24, 2024 0.6600 0.7000 0.6300 0.6387 77,800 -0.02(-3.23%)
Jan 23, 2024 0.7000 0.7035 0.6600 0.6600 85,122 -0.01(-1.49%)
Jan 22, 2024 0.6426 0.6999 0.6426 0.6700 52,732 +0.01(+1.30%)
Jan 19, 2024 0.6650 0.7000 0.6600 0.6614 59,337 -0.02(-2.74%)
Jan 18, 2024 0.6600 0.7143 0.6600 0.6800 41,755 +0.01(+1.51%)
Jan 17, 2024 0.6711 0.7000 0.6500 0.6699 68,791 -0.02(-3.53%)
Jan 16, 2024 0.7180 0.7412 0.6850 0.6944 37,456 -0.03(-3.56%)
Jan 12, 2024 0.7180 0.7499 0.7180 0.7200 28,848 -0.01(-1.22%)
Jan 11, 2024 0.7150 0.7400 0.7150 0.7289 15,862 -0.00(-0.15%)
Jan 10, 2024 0.7329 0.7498 0.7200 0.7300 38,978 -0.00(-0.38%)
Jan 09, 2024 0.7220 0.7599 0.7220 0.7328 45,176 -0.01(-1.97%)
Jan 08, 2024 0.7410 0.7910 0.7300 0.7475 48,971 -0.01(-1.63%)
Jan 05, 2024 0.7450 0.7601 0.7450 0.7599 19,036 -0.01(-0.85%)
Jan 04, 2024 0.8030 0.8030 0.6860 0.7664 85,798 -0.02(-2.86%)
Jan 03, 2024 0.7780 0.7900 0.7500 0.7890 70,085 +0.02(+2.79%)
Jan 02, 2024 0.8000 0.8000 0.7616 0.7676 55,418 -0.01(-1.84%)
Dec 29, 2023 0.7771 0.8099 0.7750 0.7820 83,637 -0.01(-1.64%)
Dec 28, 2023 0.8000 0.8400 0.7928 0.7950 77,513 -0.02(-2.45%)
Dec 27, 2023 0.8070 0.8454 0.7798 0.8150 155,521 -0.03(-2.98%)
Dec 26, 2023 0.8300 0.8600 0.8010 0.8400 103,049 +0.00(+0.00%)
Dec 22, 2023 0.8400 0.8800 0.8325 0.8400 76,522 -0.04(-4.21%)
Dec 21, 2023 0.8735 0.8800 0.8301 0.8769 56,975 +0.01(+0.83%)
Dec 20, 2023 0.8600 0.9000 0.8533 0.8697 88,324 -0.00(-0.09%)
Dec 19, 2023 0.8901 0.9100 0.8475 0.8705 122,461 -0.01(-1.69%)
Dec 18, 2023 0.9599 0.9999 0.8855 0.8855 184,207 -0.05(-5.00%)
Dec 15, 2023 1.200 1.260 0.8620 0.9321 574,579 -0.26(-21.67%)
Dec 14, 2023 0.9800 1.250 0.9551 1.190 276,345 +0.20(+20.42%)
Dec 13, 2023 0.9700 1.000 0.9500 0.9882 137,064 +0.00(+0.36%)
Dec 12, 2023 0.8865 0.9990 0.8800 0.9847 188,323 +0.08(+9.29%)
Dec 11, 2023 0.8450 0.9300 0.8000 0.9010 212,768 +0.09(+11.10%)
Dec 08, 2023 0.7915 0.8400 0.7356 0.8110 115,577 +0.03(+3.58%)
Dec 07, 2023 0.7500 0.8000 0.7014 0.7830 93,216 +0.04(+5.81%)
Dec 06, 2023 0.7207 0.7500 0.6402 0.7400 174,783 -0.00(-0.40%)
Dec 05, 2023 0.7334 0.7500 0.7000 0.7430 97,611 +0.02(+2.95%)
Dec 04, 2023 0.6700 0.7400 0.6501 0.7217 80,534 +0.08(+12.36%)
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.