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 (%)
Mar 31, 2016 4.900 4.900 4.900 0 -0.09(-1.80%)
Mar 30, 2016 5.060 5.060 4.990 4.990 7,087 +0.01(+0.20%)
Mar 28, 2016 4.980 4.980 4.980 0 -0.08(-1.58%)
Mar 14, 2016 5.060 5.060 5.060 0 +0.10(+2.02%)
Mar 10, 2016 4.960 4.960 4.960 0 +0.01(+0.12%)
Mar 09, 2016 5.000 5.000 4.954 4.954 4,628 -0.09(-1.71%)
Mar 08, 2016 5.160 5.160 5.040 5.040 4,258 +0.05(+1.00%)
Mar 04, 2016 4.990 4.990 4.990 18 +0.07(+1.42%)
Mar 03, 2016 4.920 4.920 4.920 4.920 2,008 -0.03(-0.61%)
Mar 02, 2016 4.800 4.950 4.800 4.950 28,430 +0.31(+6.68%)
Mar 01, 2016 4.650 4.700 4.570 4.640 42,519 +0.17(+3.80%)
Feb 29, 2016 4.598 4.608 4.470 4.470 3,491 -0.02(-0.45%)
Feb 26, 2016 4.400 4.490 4.400 4.490 2,334 +0.06(+1.35%)
Feb 25, 2016 4.430 4.430 4.430 4.430 320 +0.10(+2.31%)
Feb 24, 2016 4.310 4.330 4.308 4.330 780 +0.24(+5.74%)
Feb 22, 2016 4.095 4.095 4.095 10 -0.12(-2.96%)
Feb 18, 2016 4.220 4.220 4.220 10 -0.02(-0.47%)
Feb 16, 2016 4.240 4.240 4.240 10 +0.08(+1.92%)
Feb 12, 2016 4.160 4.160 4.160 0 -0.09(-2.12%)
Feb 11, 2016 4.232 4.250 4.232 4.250 1,139 -0.06(-1.39%)
Feb 09, 2016 4.310 4.310 4.310 100 -0.06(-1.37%)
Feb 08, 2016 4.348 4.370 4.348 4.370 393 +0.15(+3.55%)
Feb 05, 2016 4.283 4.283 4.220 4.220 1,091 +0.06(+1.44%)
Feb 02, 2016 4.160 4.160 4.160 6 -0.22(-5.02%)
Feb 01, 2016 4.260 4.380 4.260 4.380 857 +0.13(+3.06%)
Jan 28, 2016 4.250 4.250 4.250 0 +0.30(+7.59%)
Jan 26, 2016 3.950 3.950 3.950 6 +0.01(+0.25%)
Jan 25, 2016 3.880 3.940 3.880 3.940 972 +0.06(+1.68%)
Jan 21, 2016 3.875 3.875 3.875 0 +0.00(+0.13%)
Jan 15, 2016 3.870 3.870 3.870 0 -0.12(-3.13%)
Jan 12, 2016 3.995 3.995 3.995 24 -0.08(-1.84%)
Jan 11, 2016 3.955 4.070 3.890 4.070 2,286 +0.16(+4.09%)
Jan 08, 2016 4.180 4.180 3.910 3.910 5,690 -0.32(-7.57%)
Jan 07, 2016 4.206 4.230 4.206 4.230 668 -0.01(-0.24%)
Jan 06, 2016 4.219 4.240 4.219 4.240 344 -0.04(-0.93%)
Jan 05, 2016 4.260 4.280 4.260 4.280 255 +0.05(+1.18%)
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.