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

Spire Global Inc (NY: SPIR )

8.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2023 3.460 3.660 3.415 3.630 38,468 +0.15(+4.31%)
Oct 30, 2023 3.460 3.560 3.290 3.480 60,920 +0.06(+1.75%)
Oct 27, 2023 3.410 3.520 3.345 3.420 37,247 +0.02(+0.59%)
Oct 26, 2023 3.540 3.650 3.272 3.400 120,789 -0.13(-3.68%)
Oct 25, 2023 3.650 3.750 3.520 3.530 57,866 -0.19(-5.11%)
Oct 24, 2023 3.500 3.740 3.470 3.720 84,196 +0.29(+8.45%)
Oct 23, 2023 3.590 3.630 3.370 3.430 80,595 -0.16(-4.46%)
Oct 20, 2023 3.750 3.750 3.530 3.590 79,435 -0.13(-3.49%)
Oct 19, 2023 3.690 3.800 3.610 3.720 94,662 +0.00(+0.00%)
Oct 18, 2023 3.670 3.750 3.670 3.720 77,152 +0.01(+0.27%)
Oct 17, 2023 3.700 3.796 3.570 3.710 130,322 -0.05(-1.33%)
Oct 16, 2023 3.810 3.850 3.690 3.760 131,882 +0.01(+0.27%)
Oct 13, 2023 3.900 3.940 3.670 3.750 130,420 -0.12(-3.10%)
Oct 12, 2023 4.170 4.170 3.850 3.870 174,618 -0.22(-5.38%)
Oct 11, 2023 4.180 4.240 4.090 4.090 95,708 -0.05(-1.21%)
Oct 10, 2023 4.090 4.296 4.080 4.140 76,856 +0.07(+1.72%)
Oct 09, 2023 4.100 4.178 4.060 4.070 99,223 -0.05(-1.21%)
Oct 06, 2023 4.240 4.336 4.120 4.120 117,674 -0.16(-3.74%)
Oct 05, 2023 4.810 4.832 4.230 4.280 261,815 -0.13(-2.95%)
Oct 04, 2023 4.230 4.530 4.170 4.410 67,425 +0.18(+4.26%)
Oct 03, 2023 4.650 4.700 4.120 4.230 140,705 -0.46(-9.81%)
Oct 02, 2023 4.860 4.950 4.680 4.690 63,927 -0.20(-4.09%)
Sep 29, 2023 4.980 5.000 4.860 4.890 44,120 -0.02(-0.41%)
Sep 28, 2023 5.070 5.100 4.825 4.910 56,933 -0.15(-2.96%)
Sep 27, 2023 5.030 5.170 4.970 5.060 40,692 +0.11(+2.22%)
Sep 26, 2023 4.930 5.026 4.930 4.950 69,204 -0.03(-0.60%)
Sep 25, 2023 4.970 5.010 4.960 4.980 88,698 -0.03(-0.60%)
Sep 22, 2023 5.120 5.190 4.960 5.010 56,636 -0.13(-2.53%)
Sep 21, 2023 5.060 5.200 4.905 5.140 85,032 +0.02(+0.39%)
Sep 20, 2023 5.420 5.420 5.110 5.120 70,591 -0.14(-2.66%)
Sep 19, 2023 5.300 5.360 5.160 5.260 95,677 -0.06(-1.13%)
Sep 18, 2023 5.540 5.580 5.320 5.320 134,006 -0.21(-3.80%)
Sep 15, 2023 5.620 5.680 5.435 5.530 158,485 -0.13(-2.30%)
Sep 14, 2023 5.790 5.830 5.650 5.660 73,024 -0.10(-1.74%)
Sep 13, 2023 5.740 5.970 5.654 5.760 145,971 +0.02(+0.35%)
Sep 12, 2023 5.540 5.960 5.525 5.740 191,885 +0.19(+3.42%)
Sep 11, 2023 5.390 5.890 5.330 5.550 160,117 +0.15(+2.78%)
Sep 08, 2023 5.440 5.528 5.350 5.400 158,876 -0.07(-1.28%)
Sep 07, 2023 5.450 5.510 5.320 5.470 107,838 -0.05(-0.91%)
Sep 06, 2023 5.440 5.600 5.308 5.520 120,613 -0.02(-0.36%)
Sep 05, 2023 5.320 5.620 5.120 5.540 187,446 +0.06(+1.09%)
Sep 01, 2023 5.390 6.140 5.270 5.480 428,037 +0.22(+4.18%)
Aug 31, 2023 4.450 5.300 4.340 5.260 364,841 +0.74(+16.37%)
Aug 30, 2023 4.480 4.774 4.480 4.520 144,355 -0.04(-0.88%)
Aug 29, 2023 4.856 4.912 4.560 4.560 83,469 -0.21(-4.44%)
Aug 28, 2023 4.800 4.872 4.579 4.772 79,577 +0.02(+0.40%)
Aug 25, 2023 4.837 4.896 4.621 4.753 56,025 +0.03(+0.69%)
Aug 24, 2023 4.800 4.960 4.641 4.720 65,301 -0.20(-4.16%)
Aug 23, 2023 5.000 5.040 4.800 4.925 49,417 +0.16(+3.46%)
Aug 22, 2023 4.960 5.267 4.640 4.760 253,867 -0.40(-7.75%)
Aug 21, 2023 5.200 5.200 5.015 5.160 72,823 +0.09(+1.80%)
Aug 18, 2023 5.280 5.360 4.961 5.069 109,399 -0.21(-4.00%)
Aug 17, 2023 5.200 5.512 5.200 5.280 242,301 +0.01(+0.26%)
Aug 16, 2023 5.360 5.472 5.266 5.266 84,949 -0.06(-1.07%)
Aug 15, 2023 5.250 5.448 5.250 5.323 97,431 -0.12(-2.15%)
Aug 14, 2023 5.120 5.680 5.120 5.440 167,544 +0.32(+6.25%)
Aug 11, 2023 4.800 5.528 4.764 5.120 249,044 +0.31(+6.49%)
Aug 10, 2023 5.503 5.613 4.800 4.808 387,003 -0.53(-9.99%)
Aug 09, 2023 5.672 5.672 5.137 5.342 143,113 -0.30(-5.38%)
Aug 08, 2023 5.440 5.646 5.161 5.646 78,538 +0.19(+3.46%)
Aug 07, 2023 5.912 5.912 5.285 5.457 39,336 +0.02(+0.31%)
Aug 04, 2023 5.280 5.840 5.241 5.440 84,810 -0.00(-0.01%)
Aug 03, 2023 5.424 5.501 5.136 5.441 78,072 +0.19(+3.67%)
Aug 02, 2023 5.280 5.440 5.040 5.248 109,702 -0.27(-4.93%)
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.