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

Spark Energy (NQ: SPKE )

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 (%)
May 31, 2017 32.57 33.09 31.80 32.43 191,570 -0.26(-0.79%)
May 30, 2017 31.94 33.09 31.83 32.68 123,400 +0.30(+0.91%)
May 26, 2017 32.24 33.72 32.24 32.39 233,315 +0.33(+1.04%)
May 25, 2017 30.47 32.50 30.32 32.06 228,514 +2.75(+9.37%)
May 24, 2017 29.68 30.08 29.24 29.31 106,780 -0.37(-1.23%)
May 23, 2017 30.30 30.56 29.53 29.68 217,044 -0.37(-1.22%)
May 22, 2017 28.21 30.05 27.99 30.04 292,253 +2.02(+7.19%)
May 19, 2017 28.14 28.27 27.84 28.03 173,954 +0.15(+0.53%)
May 18, 2017 27.08 27.95 26.78 27.88 179,387 +0.88(+3.26%)
May 17, 2017 26.56 27.11 26.10 27.00 208,976 +0.37(+1.38%)
May 16, 2017 25.65 26.71 25.61 26.64 147,542 +0.99(+3.86%)
May 15, 2017 25.50 25.77 25.17 25.65 144,803 +0.26(+1.01%)
May 12, 2017 25.46 25.46 24.95 25.39 123,622 +0.11(+0.43%)
May 11, 2017 24.80 25.43 24.47 25.28 151,322 +0.44(+1.77%)
May 10, 2017 23.70 24.88 23.45 24.84 119,190 +1.14(+4.79%)
May 09, 2017 24.47 24.55 23.56 23.70 139,656 -0.51(-2.12%)
May 08, 2017 23.19 24.29 20.77 24.22 298,683 +1.14(+4.92%)
May 05, 2017 23.16 24.03 23.08 23.08 185,665 -0.99(-4.11%)
May 04, 2017 23.96 24.18 22.94 24.07 147,531 -0.07(-0.30%)
May 03, 2017 24.95 25.23 24.11 24.14 136,425 -0.99(-3.94%)
May 02, 2017 25.79 25.94 24.91 25.13 143,173 -0.73(-2.83%)
May 01, 2017 26.09 26.09 25.76 25.87 118,054 -0.44(-1.67%)
Apr 28, 2017 26.31 26.42 26.05 26.31 137,089 +0.18(+0.70%)
Apr 27, 2017 26.45 26.53 25.94 26.12 115,684 -0.29(-1.11%)
Apr 26, 2017 26.42 26.53 26.31 26.42 87,685 +0.00(+0.00%)
Apr 25, 2017 26.53 26.72 26.38 26.42 168,626 -0.11(-0.41%)
Apr 24, 2017 26.97 27.11 26.36 26.53 160,808 -0.26(-0.96%)
Apr 21, 2017 26.12 27.08 25.94 26.78 182,042 +0.66(+2.52%)
Apr 20, 2017 26.38 26.60 26.05 26.12 106,488 -0.07(-0.28%)
Apr 19, 2017 26.75 26.90 25.94 26.20 140,713 -0.40(-1.52%)
Apr 18, 2017 26.49 27.11 26.49 26.60 145,948 -0.44(-1.63%)
Apr 17, 2017 26.42 27.77 26.42 27.04 229,258 +1.10(+4.24%)
Apr 13, 2017 28.36 28.36 25.68 25.94 483,312 -1.50(-5.47%)
Apr 12, 2017 25.24 27.61 24.55 27.44 609,589 +2.38(+9.50%)
Apr 11, 2017 24.22 25.65 24.14 25.06 257,968 +0.99(+4.11%)
Apr 10, 2017 22.68 24.14 22.02 24.07 425,167 +1.54(+6.83%)
Apr 07, 2017 22.42 22.75 22.41 22.53 83,255 -0.04(-0.16%)
Apr 06, 2017 22.72 22.79 22.39 22.57 137,905 -0.18(-0.81%)
Apr 05, 2017 23.16 23.19 22.64 22.75 130,653 -0.22(-0.96%)
Apr 04, 2017 24.18 24.62 22.79 22.97 277,033 -1.25(-5.14%)
Apr 03, 2017 23.56 24.68 23.16 24.22 307,377 +0.81(+3.44%)
Mar 31, 2017 23.23 23.59 23.19 23.41 127,157 +0.26(+1.11%)
Mar 30, 2017 22.72 23.30 21.84 23.16 223,386 -0.51(-2.17%)
Mar 29, 2017 24.22 24.66 23.52 23.67 275,781 -0.40(-1.67%)
Mar 28, 2017 22.75 24.18 22.53 24.07 255,159 +1.21(+5.29%)
Mar 27, 2017 21.80 23.30 21.80 22.86 210,499 +1.03(+4.70%)
Mar 24, 2017 21.91 22.46 21.65 21.84 183,229 +0.00(+0.00%)
Mar 23, 2017 21.54 22.46 21.40 21.84 173,736 +0.37(+1.71%)
Mar 22, 2017 21.25 21.65 21.00 21.47 206,370 +0.33(+1.56%)
Mar 21, 2017 21.07 21.40 20.78 21.14 136,425 +0.07(+0.35%)
Mar 20, 2017 21.51 21.80 20.88 21.07 84,826 -0.22(-1.03%)
Mar 17, 2017 20.55 21.29 20.55 21.29 146,604 +0.88(+4.31%)
Mar 16, 2017 20.77 20.77 20.15 20.41 145,746 -0.37(-1.76%)
Mar 15, 2017 20.41 20.88 19.89 20.77 159,316 +0.40(+1.98%)
Mar 14, 2017 19.86 20.55 19.83 20.37 73,207 +0.40(+2.02%)
Mar 13, 2017 20.04 20.74 19.89 19.97 201,917 -0.15(-0.73%)
Mar 10, 2017 20.41 20.48 19.31 20.11 226,440 -0.33(-1.61%)
Mar 09, 2017 19.05 20.77 18.94 20.44 279,578 +1.28(+6.69%)
Mar 08, 2017 19.89 19.97 19.12 19.16 139,437 -0.81(-4.04%)
Mar 07, 2017 20.11 20.55 19.93 19.97 159,816 -0.18(-0.91%)
Mar 06, 2017 20.37 20.65 19.93 20.15 161,504 -0.22(-1.08%)
Mar 03, 2017 21.25 21.47 19.12 20.37 401,613 -0.51(-2.46%)
Mar 02, 2017 20.77 21.14 20.52 20.88 232,009 +0.15(+0.71%)
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.