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

Spire Global Inc (NY: SPIR )

9.000 +0.850 (+10.43%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 30, 2022 7.280 7.759 7.070 7.680 84,910 +0.32(+4.37%)
Dec 29, 2022 7.366 7.629 6.906 7.358 73,062 +0.06(+0.78%)
Dec 28, 2022 7.840 8.000 7.201 7.302 73,384 -0.39(-5.02%)
Dec 27, 2022 8.160 8.400 7.640 7.687 79,049 -0.39(-4.86%)
Dec 23, 2022 8.320 8.320 8.000 8.080 43,869 -0.16(-1.94%)
Dec 22, 2022 8.480 8.800 8.000 8.240 65,999 -0.40(-4.63%)
Dec 21, 2022 8.800 9.280 8.400 8.640 102,827 -0.16(-1.82%)
Dec 20, 2022 8.560 8.880 8.320 8.800 48,425 +0.16(+1.85%)
Dec 19, 2022 9.280 9.280 8.400 8.640 36,825 -0.24(-2.70%)
Dec 16, 2022 9.840 9.920 8.640 8.880 171,695 -0.72(-7.50%)
Dec 15, 2022 10.00 10.00 9.480 9.600 53,561 -0.56(-5.51%)
Dec 14, 2022 10.32 10.56 9.964 10.16 46,040 +0.16(+1.60%)
Dec 13, 2022 10.16 10.40 9.760 10.00 53,982 +0.40(+4.17%)
Dec 12, 2022 9.440 10.00 9.440 9.600 54,328 -0.08(-0.83%)
Dec 09, 2022 9.840 10.04 9.600 9.680 18,998 -0.16(-1.63%)
Dec 08, 2022 9.440 10.24 9.440 9.840 45,626 +0.32(+3.36%)
Dec 07, 2022 9.600 9.960 9.440 9.520 59,631 -0.40(-4.03%)
Dec 06, 2022 10.56 10.88 9.920 9.920 34,144 -0.64(-6.06%)
Dec 05, 2022 10.88 11.28 10.48 10.56 39,729 -0.40(-3.65%)
Dec 02, 2022 10.32 11.12 10.16 10.96 27,269 +0.32(+3.01%)
Dec 01, 2022 10.00 11.08 9.960 10.64 39,992 +0.56(+5.56%)
Nov 30, 2022 10.40 10.48 9.834 10.08 64,431 -0.08(-0.79%)
Nov 29, 2022 10.08 10.56 9.600 10.16 54,735 +0.08(+0.79%)
Nov 28, 2022 10.56 10.80 10.04 10.08 18,562 -0.88(-8.03%)
Nov 25, 2022 10.88 11.20 10.72 10.96 12,185 -0.16(-1.44%)
Nov 23, 2022 10.24 11.20 10.08 11.12 54,316 +0.64(+6.11%)
Nov 22, 2022 10.40 10.48 10.16 10.48 24,062 +0.08(+0.77%)
Nov 21, 2022 10.32 10.88 10.24 10.40 34,361 -0.24(-2.26%)
Nov 18, 2022 10.88 11.12 10.44 10.64 34,837 -0.24(-2.21%)
Nov 17, 2022 10.72 10.88 10.00 10.88 67,643 -0.72(-6.21%)
Nov 16, 2022 11.44 11.68 11.04 11.60 36,859 +0.08(+0.69%)
Nov 15, 2022 11.44 11.60 11.04 11.52 37,377 +0.40(+3.60%)
Nov 14, 2022 11.84 11.84 10.84 11.12 47,579 -0.80(-6.71%)
Nov 11, 2022 11.60 12.64 11.52 11.92 53,486 +0.16(+1.36%)
Nov 10, 2022 10.64 11.84 10.37 11.76 85,153 +1.84(+18.55%)
Nov 09, 2022 10.48 10.48 9.840 9.920 25,037 -0.48(-4.62%)
Nov 08, 2022 10.08 10.48 10.04 10.40 51,094 +0.24(+2.36%)
Nov 07, 2022 11.28 11.28 9.920 10.16 64,304 -0.80(-7.30%)
Nov 04, 2022 11.12 11.12 10.40 10.96 41,517 +0.16(+1.48%)
Nov 03, 2022 10.64 10.88 10.56 10.80 32,139 +0.08(+0.75%)
Nov 02, 2022 11.68 11.92 10.56 10.72 67,175 -1.20(-10.07%)
Nov 01, 2022 11.76 11.92 11.20 11.92 52,311 +0.40(+3.47%)
Oct 31, 2022 11.36 11.64 11.12 11.52 40,611 +0.08(+0.70%)
Oct 28, 2022 10.40 11.55 10.16 11.44 85,412 +0.96(+9.16%)
Oct 27, 2022 9.840 10.84 9.840 10.48 44,775 +0.64(+6.50%)
Oct 26, 2022 10.08 10.48 9.840 9.840 41,069 -0.48(-4.65%)
Oct 25, 2022 9.840 10.44 9.840 10.32 64,021 +0.64(+6.61%)
Oct 24, 2022 9.680 9.760 9.120 9.680 39,802 -0.16(-1.63%)
Oct 21, 2022 9.600 10.16 9.120 9.840 61,565 +0.40(+4.24%)
Oct 20, 2022 8.800 9.760 8.720 9.440 68,400 +0.64(+7.27%)
Oct 19, 2022 8.960 9.040 8.560 8.800 34,516 -0.16(-1.79%)
Oct 18, 2022 9.680 9.920 8.800 8.960 47,073 -0.56(-5.88%)
Oct 17, 2022 9.120 9.760 9.040 9.520 90,974 +0.88(+10.19%)
Oct 14, 2022 8.800 9.040 8.560 8.640 50,355 +0.00(+0.00%)
Oct 13, 2022 8.000 8.800 7.699 8.640 69,743 +0.40(+4.85%)
Oct 12, 2022 8.080 8.320 8.000 8.240 25,270 +0.08(+0.98%)
Oct 11, 2022 8.480 8.560 7.894 8.160 53,052 -0.32(-3.77%)
Oct 10, 2022 8.400 8.560 8.160 8.480 32,772 -0.08(-0.93%)
Oct 07, 2022 8.720 8.960 8.480 8.560 33,339 -0.32(-3.60%)
Oct 06, 2022 8.960 9.040 8.720 8.880 26,139 -0.08(-0.89%)
Oct 05, 2022 9.280 9.346 8.680 8.960 68,838 -0.16(-1.75%)
Oct 04, 2022 9.120 9.320 8.858 9.120 65,163 +0.32(+3.64%)
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.