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 (%)
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%)
Aug 01, 2007 5.550 5.550 5.450 5.550 15,969 +0.15(+2.78%)
Jul 31, 2007 5.400 5.500 5.400 5.400 12,717 -0.20(-3.57%)
Jul 30, 2007 5.600 5.600 5.450 5.600 5,337 +0.10(+1.82%)
Jul 27, 2007 5.500 5.500 5.500 5.500 2,702 +0.00(+0.00%)
Jul 26, 2007 5.500 5.600 5.500 5.500 1,951 -0.25(-4.35%)
Jul 25, 2007 5.750 5.750 5.750 5.750 5,747 -0.15(-2.54%)
Jul 24, 2007 5.900 6.100 5.900 5.900 16,549 -0.10(-1.67%)
Jul 23, 2007 6.000 6.100 6.000 6.000 11,926 +0.00(+0.00%)
Jul 20, 2007 6.000 6.050 6.000 6.000 5,118 -0.05(-0.83%)
Jul 19, 2007 6.050 6.150 6.050 6.050 5,912 +0.00(+0.00%)
Jul 18, 2007 6.150 6.200 6.050 6.050 4,269 -0.10(-1.63%)
Jul 17, 2007 6.150 6.300 6.100 6.150 8,108 +0.05(+0.82%)
Jul 16, 2007 6.250 6.200 6.100 6.100 9,939 -0.15(-2.40%)
Jul 13, 2007 6.150 6.450 6.200 6.250 14,252 +0.10(+1.63%)
Jul 12, 2007 6.100 6.300 6.150 6.150 6,382 +0.05(+0.82%)
Jul 11, 2007 6.300 6.250 6.100 6.100 20,490 -0.20(-3.17%)
Jul 10, 2007 6.300 6.300 6.100 6.300 33,193 +0.20(+3.28%)
Jul 09, 2007 6.100 6.150 6.100 6.100 7,432 +0.00(+0.00%)
Jul 06, 2007 6.100 6.100 6.050 6.100 9,182 +0.05(+0.83%)
Jul 05, 2007 6.050 6.050 6.000 6.050 27,748 +0.15(+2.54%)
Jul 03, 2007 5.900 6.030 5.850 5.900 17,973 +0.10(+1.72%)
Jul 02, 2007 5.800 5.850 5.800 5.800 14,188 -0.05(-0.85%)
Jun 29, 2007 5.850 5.950 5.850 5.850 13,208 +0.00(+0.00%)
Jun 28, 2007 5.850 5.850 5.850 5.850 6,391 +0.00(+0.00%)
Jun 27, 2007 5.850 5.900 5.850 5.850 4,994 -0.20(-3.31%)
Jun 26, 2007 6.050 6.200 6.050 6.050 32,137 +0.05(+0.83%)
Jun 25, 2007 6.000 6.100 5.950 6.000 10,866 +0.00(+0.00%)
Jun 22, 2007 6.000 6.000 6.000 6.000 3,228 +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.