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

Spire Global Inc (NY: SPIR )

10.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Apr 28, 2023 5.360 6.014 5.200 5.600 101,665 +0.28(+5.20%)
Apr 27, 2023 5.575 5.600 5.224 5.323 33,626 -0.12(-2.29%)
Apr 26, 2023 5.520 5.644 5.216 5.448 37,855 -0.08(-1.40%)
Apr 25, 2023 5.513 5.760 5.360 5.526 72,625 -0.08(-1.36%)
Apr 24, 2023 5.760 5.760 5.360 5.602 44,633 -0.03(-0.54%)
Apr 21, 2023 5.622 5.990 5.530 5.632 52,867 -0.07(-1.22%)
Apr 20, 2023 5.600 5.795 5.487 5.702 35,605 +0.05(+0.93%)
Apr 19, 2023 5.760 5.800 5.520 5.649 45,475 -0.14(-2.36%)
Apr 18, 2023 5.467 6.300 5.281 5.786 95,533 +0.43(+8.00%)
Apr 17, 2023 4.985 5.432 4.880 5.357 61,667 +0.49(+10.13%)
Apr 14, 2023 4.808 5.200 4.750 4.864 45,821 +0.03(+0.55%)
Apr 13, 2023 4.857 4.880 4.600 4.838 63,224 +0.11(+2.28%)
Apr 12, 2023 5.040 5.183 4.712 4.730 61,065 -0.30(-6.01%)
Apr 11, 2023 5.014 5.200 4.960 5.032 55,350 +0.01(+0.18%)
Apr 10, 2023 5.440 5.440 4.960 5.023 66,878 -0.41(-7.58%)
Apr 06, 2023 5.132 5.441 5.040 5.435 69,865 +0.30(+5.74%)
Apr 05, 2023 4.801 5.232 4.800 5.140 87,882 +0.32(+6.62%)
Apr 04, 2023 5.280 5.343 4.560 4.821 139,917 -0.30(-5.84%)
Apr 03, 2023 5.600 5.628 5.040 5.120 42,896 -0.22(-4.19%)
Mar 31, 2023 5.120 5.360 5.113 5.344 74,494 +0.22(+4.38%)
Mar 30, 2023 4.976 5.526 4.960 5.120 74,697 -0.01(-0.16%)
Mar 29, 2023 5.440 5.462 4.832 5.128 72,452 -0.05(-1.02%)
Mar 28, 2023 5.440 5.550 5.128 5.181 77,907 -0.30(-5.46%)
Mar 27, 2023 6.000 6.229 5.440 5.480 103,278 -0.04(-0.72%)
Mar 24, 2023 5.520 5.680 5.361 5.520 68,148 +0.01(+0.15%)
Mar 23, 2023 5.798 5.920 5.360 5.512 71,887 -0.17(-2.96%)
Mar 22, 2023 6.240 6.288 5.680 5.680 47,971 -0.41(-6.69%)
Mar 21, 2023 6.000 6.240 5.975 6.087 34,277 +0.22(+3.72%)
Mar 20, 2023 6.737 6.737 5.606 5.869 83,128 -0.55(-8.53%)
Mar 17, 2023 6.546 6.720 6.352 6.416 93,540 -0.12(-1.86%)
Mar 16, 2023 6.320 6.598 5.920 6.538 77,539 +0.13(+2.04%)
Mar 15, 2023 6.400 6.632 6.264 6.407 55,965 -0.10(-1.59%)
Mar 14, 2023 6.640 7.018 6.400 6.510 70,455 +0.19(+3.03%)
Mar 13, 2023 6.754 6.853 6.160 6.319 74,370 -0.32(-4.83%)
Mar 10, 2023 7.040 7.133 6.640 6.640 73,255 +0.00(+0.00%)
Mar 09, 2023 7.641 7.992 6.570 6.640 165,742 -0.84(-11.25%)
Mar 08, 2023 7.920 8.160 7.143 7.482 126,535 -0.36(-4.58%)
Mar 07, 2023 8.080 8.134 7.710 7.841 77,196 -0.24(-2.96%)
Mar 06, 2023 8.960 9.040 8.000 8.080 53,085 -0.72(-8.18%)
Mar 03, 2023 8.640 8.880 8.520 8.800 33,435 +0.24(+2.80%)
Mar 02, 2023 8.400 8.560 8.160 8.560 41,923 +0.16(+1.90%)
Mar 01, 2023 8.240 8.480 8.080 8.400 39,683 +0.16(+1.94%)
Feb 28, 2023 8.080 8.480 8.080 8.240 20,276 +0.16(+1.98%)
Feb 27, 2023 8.320 8.400 8.080 8.080 21,879 -0.08(-0.98%)
Feb 24, 2023 8.160 8.280 8.000 8.160 176,628 -0.08(-0.97%)
Feb 23, 2023 8.240 8.320 8.080 8.240 93,123 +0.16(+1.98%)
Feb 22, 2023 8.240 8.320 8.000 8.080 85,209 +0.00(+0.00%)
Feb 21, 2023 8.320 9.240 8.080 8.080 53,394 -0.40(-4.72%)
Feb 17, 2023 9.040 9.040 8.320 8.480 63,632 -0.16(-1.85%)
Feb 16, 2023 8.400 9.040 8.400 8.640 46,229 -0.08(-0.92%)
Feb 15, 2023 8.400 8.880 8.320 8.720 69,188 +0.32(+3.81%)
Feb 14, 2023 8.160 8.480 8.080 8.400 67,546 +0.16(+1.94%)
Feb 13, 2023 8.400 8.560 8.080 8.240 42,760 -0.16(-1.90%)
Feb 10, 2023 8.080 8.640 8.080 8.400 59,976 +0.16(+1.94%)
Feb 09, 2023 8.480 8.640 8.160 8.240 53,651 -0.08(-0.96%)
Feb 08, 2023 8.720 8.880 8.320 8.320 52,597 -0.48(-5.45%)
Feb 07, 2023 9.200 9.200 8.640 8.800 67,228 -0.40(-4.35%)
Feb 06, 2023 9.760 9.974 9.200 9.200 41,864 -0.64(-6.50%)
Feb 03, 2023 9.680 10.40 9.600 9.840 83,440 +0.08(+0.82%)
Feb 02, 2023 10.00 10.24 9.600 9.760 95,876 +0.16(+1.67%)
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.