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 (%)
Oct 31, 2007 5.400 5.750 5.550 5.650 11,634 +0.25(+4.63%)
Oct 30, 2007 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Oct 29, 2007 5.350 5.400 5.400 5.400 4,244 +0.05(+0.93%)
Oct 26, 2007 5.350 5.350 5.350 5.350 300 +0.00(+0.00%)
Oct 25, 2007 5.350 5.350 5.350 5.350 1,861 +0.05(+0.94%)
Oct 24, 2007 5.300 5.450 5.300 5.300 8,185 +0.00(+0.00%)
Oct 23, 2007 5.300 5.300 5.300 5.300 3,183 +0.10(+1.92%)
Oct 19, 2007 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Oct 18, 2007 5.200 5.200 5.200 5.200 1,880 -0.15(-2.80%)
Oct 17, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Oct 16, 2007 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Oct 15, 2007 5.350 5.350 5.250 5.350 5,200 +0.10(+1.90%)
Oct 12, 2007 5.250 5.250 5.250 5.250 200 +0.10(+1.94%)
Oct 11, 2007 5.150 5.350 5.100 5.150 17,400 +0.10(+1.98%)
Oct 10, 2007 5.050 5.100 5.000 5.050 20,658 +0.00(+0.00%)
Oct 09, 2007 5.050 5.050 4.950 5.050 2,008 +0.10(+2.02%)
Oct 08, 2007 4.950 5.000 4.950 4.950 2,612 +0.00(+0.00%)
Oct 05, 2007 4.950 4.950 4.950 4.950 250 +0.00(+0.00%)
Oct 04, 2007 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Oct 03, 2007 4.950 5.000 4.950 4.950 6,285 +0.00(+0.00%)
Oct 02, 2007 4.950 4.950 4.950 4.950 3,825 +0.15(+3.13%)
Oct 01, 2007 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Sep 28, 2007 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Sep 27, 2007 4.850 4.800 4.800 4.800 300 -0.05(-1.03%)
Sep 26, 2007 4.900 4.850 4.850 4.850 350 -0.05(-1.02%)
Sep 25, 2007 4.900 4.900 4.800 4.900 3,000 +0.10(+2.08%)
Sep 24, 2007 4.800 4.800 4.750 4.800 2,392 +0.00(+0.00%)
Sep 21, 2007 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Sep 20, 2007 4.800 4.800 4.800 4.800 1,220 +0.05(+1.05%)
Sep 19, 2007 4.750 4.750 4.750 4.750 1,375 +0.15(+3.26%)
Sep 18, 2007 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Sep 17, 2007 4.600 4.600 4.600 4.600 1,300 -0.30(-6.12%)
Sep 14, 2007 4.900 5.000 4.900 4.900 646 -0.05(-1.01%)
Sep 13, 2007 4.950 4.950 4.950 4.950 437 -0.10(-1.98%)
Sep 12, 2007 4.950 5.050 5.050 5.050 640 +0.10(+2.02%)
Sep 11, 2007 4.950 4.950 4.950 4.950 131 -0.10(-1.98%)
Sep 10, 2007 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Sep 07, 2007 5.050 5.050 5.050 5.050 500 -0.05(-0.98%)
Sep 06, 2007 5.250 5.100 5.100 5.100 200 -0.15(-2.86%)
Sep 05, 2007 5.250 5.250 5.250 5.250 19,230 +0.05(+0.96%)
Sep 04, 2007 5.200 5.200 5.150 5.200 2,375 +0.10(+1.96%)
Aug 31, 2007 5.100 5.100 5.100 5.100 5,299 -0.05(-0.97%)
Aug 30, 2007 5.150 5.150 5.100 5.150 400 +0.05(+0.98%)
Aug 29, 2007 4.950 5.100 5.100 5.100 3,500 +0.15(+3.03%)
Aug 28, 2007 4.950 4.950 4.950 4.950 3,500 +0.00(+0.00%)
Aug 27, 2007 4.950 4.950 4.950 4.950 2,970 -0.25(-4.81%)
Aug 24, 2007 4.750 5.200 4.950 5.200 1,474 +0.45(+9.47%)
Aug 23, 2007 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Aug 22, 2007 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Aug 21, 2007 4.750 4.770 4.750 4.750 4,000 -0.15(-3.06%)
Aug 20, 2007 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Aug 17, 2007 4.900 5.000 4.900 4.900 3,459 +0.05(+1.03%)
Aug 16, 2007 4.850 4.950 4.850 4.850 2,565 -0.25(-4.90%)
Aug 15, 2007 5.100 5.250 5.100 5.100 1,805 -0.05(-0.97%)
Aug 14, 2007 5.150 5.200 5.150 5.150 1,777 -0.05(-0.96%)
Aug 13, 2007 5.200 5.450 5.200 5.200 14,312 -0.45(-7.96%)
Aug 10, 2007 5.650 5.650 5.150 5.650 9,799 +0.45(+8.65%)
Aug 09, 2007 5.200 5.200 5.050 5.200 350 -0.40(-7.14%)
Aug 08, 2007 5.600 5.700 5.500 5.600 3,952 +0.15(+2.75%)
Aug 07, 2007 5.450 5.450 5.400 5.450 9,709 +0.05(+0.93%)
Aug 06, 2007 5.400 5.550 5.400 5.400 5,816 -0.15(-2.70%)
Aug 03, 2007 5.550 5.650 5.550 5.550 2,124 +0.00(+0.00%)
Aug 02, 2007 5.550 5.600 5.550 5.550 800 +0.00(+0.00%)
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.