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 (%)
Mar 30, 2010 7.400 7.400 7.400 7.400 0 +0.09(+1.23%)
Mar 29, 2010 7.310 7.310 7.310 7.310 4,100 +0.19(+2.67%)
Mar 25, 2010 7.120 7.120 7.120 7.120 0 -0.10(-1.39%)
Mar 23, 2010 7.220 7.220 7.220 7.220 0 -0.13(-1.77%)
Mar 15, 2010 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Mar 12, 2010 7.350 7.350 7.350 7.350 1,446 +0.05(+0.68%)
Mar 11, 2010 7.340 7.340 7.300 7.300 8,446 +0.84(+13.00%)
Mar 03, 2010 6.460 6.460 6.460 6.460 0 +0.21(+3.36%)
Mar 02, 2010 6.480 6.480 6.250 6.250 1,275 -0.03(-0.48%)
Mar 01, 2010 6.280 6.280 6.280 6.280 3,736 +0.08(+1.29%)
Feb 26, 2010 6.180 6.230 6.180 6.200 478 -0.29(-4.47%)
Feb 25, 2010 6.490 6.490 6.490 6.490 100 -0.07(-1.07%)
Feb 24, 2010 6.560 6.650 6.560 6.560 10,635 +0.06(+0.92%)
Feb 23, 2010 6.500 6.510 6.500 6.500 589 -0.03(-0.46%)
Feb 12, 2010 6.530 6.530 6.530 0 -0.37(-5.36%)
Feb 10, 2010 6.900 6.900 6.900 0 -0.15(-2.13%)
Feb 04, 2010 7.050 7.050 7.050 0 -0.17(-2.35%)
Feb 03, 2010 7.220 7.220 7.220 7.220 212 +0.18(+2.56%)
Feb 02, 2010 7.040 7.040 7.040 7.040 296 -0.01(-0.14%)
Feb 01, 2010 7.080 7.080 7.050 7.050 496 +0.12(+1.73%)
Jan 28, 2010 6.930 6.930 6.930 6.930 0 +0.16(+2.36%)
Jan 26, 2010 6.770 6.770 6.770 6.770 0 -0.18(-2.59%)
Jan 25, 2010 6.950 6.950 6.950 6.950 3,375 +0.10(+1.46%)
Jan 22, 2010 6.850 6.850 6.850 6.850 1,000 -0.20(-2.84%)
Jan 20, 2010 7.050 7.050 7.050 7.050 0 -0.02(-0.28%)
Jan 19, 2010 7.070 7.070 7.070 7.070 1,200 +0.02(+0.28%)
Jan 14, 2010 7.050 7.050 7.050 0 +0.14(+2.03%)
Jan 13, 2010 6.910 6.910 6.910 6.910 200 +0.11(+1.62%)
Jan 08, 2010 6.800 6.800 6.800 0 +0.05(+0.74%)
Jan 07, 2010 6.750 6.750 6.750 6.750 2,410 +0.10(+1.50%)
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.