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

Spark Energy Inc (NQ: SPKEP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2017 18.58 18.76 17.56 18.20 12,140 -0.36(-1.95%)
Nov 29, 2017 18.65 18.65 18.55 18.56 5,450 -0.20(-1.07%)
Nov 28, 2017 18.83 18.85 18.57 18.76 4,829 +0.23(+1.24%)
Nov 27, 2017 18.62 18.86 18.53 18.53 10,015 -0.22(-1.16%)
Nov 24, 2017 18.75 18.75 18.75 18.75 284 +0.04(+0.20%)
Nov 22, 2017 18.71 18.71 18.71 18.71 2,007 +0.02(+0.10%)
Nov 21, 2017 18.75 18.75 18.62 18.69 997 -0.11(-0.60%)
Nov 20, 2017 18.81 18.81 18.81 18.81 220 -0.01(-0.04%)
Nov 17, 2017 18.86 18.86 18.62 18.81 10,732 -0.05(-0.24%)
Nov 16, 2017 18.75 18.86 18.75 18.86 1,521 +0.19(+1.02%)
Nov 15, 2017 18.72 18.84 18.65 18.67 2,071 -0.13(-0.69%)
Nov 14, 2017 18.86 18.86 18.62 18.80 9,178 -0.10(-0.52%)
Nov 13, 2017 19.00 19.04 18.89 18.89 2,555 -0.09(-0.46%)
Nov 10, 2017 19.12 19.12 18.98 18.98 2,157 -0.10(-0.54%)
Nov 09, 2017 19.10 19.11 18.97 19.09 1,786 +0.12(+0.63%)
Nov 08, 2017 18.79 19.07 18.79 18.97 6,199 +0.07(+0.37%)
Nov 07, 2017 18.71 18.99 18.71 18.90 7,337 -0.28(-1.45%)
Nov 06, 2017 19.12 19.21 18.94 19.18 2,337 +0.40(+2.14%)
Nov 03, 2017 18.85 19.19 18.67 18.77 3,195 -0.43(-2.24%)
Nov 02, 2017 18.78 19.20 18.78 19.20 1,906 +0.02(+0.09%)
Nov 01, 2017 19.10 19.21 19.10 19.19 1,393 +0.18(+0.92%)
Oct 31, 2017 19.21 19.21 18.73 19.01 2,046 +0.32(+1.73%)
Oct 30, 2017 18.80 18.91 18.62 18.69 2,817 +0.07(+0.37%)
Oct 27, 2017 18.73 19.21 18.62 18.62 6,186 -0.10(-0.56%)
Oct 26, 2017 18.94 19.26 18.72 18.72 6,750 -0.15(-0.78%)
Oct 25, 2017 18.88 18.88 18.86 18.87 1,366 -0.23(-1.20%)
Oct 24, 2017 18.76 19.31 18.76 19.10 9,779 +0.27(+1.43%)
Oct 20, 2017 18.83 18.83 18.83 243 +0.02(+0.09%)
Oct 19, 2017 18.81 18.83 18.81 18.81 6,495 -0.02(-0.11%)
Oct 18, 2017 18.87 18.97 18.83 18.83 2,691 -0.13(-0.70%)
Oct 17, 2017 18.91 18.97 18.61 18.97 9,463 +0.00(+0.00%)
Oct 16, 2017 18.97 18.97 18.86 18.97 3,145 +0.00(+0.00%)
Oct 13, 2017 18.95 18.97 18.95 18.97 7,461 +0.01(+0.07%)
Oct 12, 2017 18.95 18.95 18.93 18.95 1,423 -0.01(-0.07%)
Oct 11, 2017 18.90 18.97 18.86 18.97 6,580 +0.15(+0.82%)
Oct 10, 2017 18.82 18.90 18.76 18.81 3,380 -0.01(-0.07%)
Oct 09, 2017 18.97 18.97 18.77 18.83 2,116 -0.07(-0.37%)
Oct 06, 2017 18.57 18.97 18.45 18.90 7,977 +0.17(+0.93%)
Oct 05, 2017 18.77 18.77 18.68 18.72 3,161 -0.05(-0.26%)
Oct 04, 2017 18.56 18.77 18.56 18.77 4,856 +0.18(+0.94%)
Oct 03, 2017 18.58 18.60 18.55 18.60 2,421 +0.08(+0.43%)
Oct 02, 2017 18.54 18.55 18.41 18.52 2,949 -0.04(-0.21%)
Sep 29, 2017 18.55 18.59 18.53 18.55 5,700 +0.05(+0.26%)
Sep 28, 2017 18.53 18.55 18.30 18.51 6,748 +0.11(+0.62%)
Sep 27, 2017 18.58 18.58 17.89 18.39 42,776 -0.19(-1.00%)
Sep 26, 2017 18.57 18.58 18.55 18.58 3,121 +0.01(+0.07%)
Sep 25, 2017 18.54 18.57 18.53 18.57 3,910 +0.05(+0.30%)
Sep 22, 2017 18.58 18.58 18.42 18.51 5,187 -0.03(-0.16%)
Sep 21, 2017 18.57 18.58 18.53 18.54 5,118 +0.02(+0.09%)
Sep 20, 2017 18.68 18.68 18.52 18.52 1,986 -0.19(-1.03%)
Sep 19, 2017 18.68 18.72 18.67 18.72 6,539 +0.03(+0.18%)
Sep 18, 2017 18.68 18.68 18.64 18.68 2,906 -0.02(-0.11%)
Sep 15, 2017 18.71 18.71 18.70 18.70 1,989 +0.08(+0.40%)
Sep 14, 2017 18.67 18.67 18.63 18.63 719 -0.03(-0.17%)
Sep 13, 2017 18.66 18.72 18.54 18.66 9,791 -0.01(-0.08%)
Sep 12, 2017 18.42 18.71 18.42 18.67 2,179 -0.04(-0.20%)
Sep 11, 2017 18.65 18.71 18.63 18.71 1,626 -0.02(-0.11%)
Sep 08, 2017 18.76 18.79 18.60 18.73 2,516 +0.05(+0.26%)
Sep 07, 2017 18.66 18.78 18.57 18.68 8,033 -0.04(-0.19%)
Sep 06, 2017 18.66 18.72 18.60 18.72 4,334 +0.00(+0.00%)
Sep 05, 2017 18.79 18.34 18.72 14,560 -0.00(-0.02%)
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.