Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spire Global Inc (NY: SPIR )

9.430 -0.450 (-4.55%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 20, 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 29, 2023 8.060 8.160 7.760 7.820 75,283 -0.20(-2.49%)
Dec 28, 2023 8.060 8.520 7.860 8.020 187,691 +0.00(+0.00%)
Dec 27, 2023 7.810 8.080 7.520 8.020 106,037 +0.11(+1.39%)
Dec 26, 2023 7.190 8.100 7.120 7.910 247,691 +0.65(+8.95%)
Dec 22, 2023 7.190 7.280 7.070 7.260 113,005 +0.15(+2.11%)
Dec 21, 2023 7.190 7.270 7.030 7.110 90,560 +0.05(+0.71%)
Dec 20, 2023 7.380 7.380 6.910 7.060 155,307 -0.32(-4.34%)
Dec 19, 2023 7.250 7.480 7.175 7.380 86,909 +0.23(+3.22%)
Dec 18, 2023 7.230 7.508 7.050 7.150 87,989 -0.02(-0.28%)
Dec 15, 2023 7.500 7.500 6.700 7.170 277,576 -0.17(-2.32%)
Dec 14, 2023 7.680 7.900 7.100 7.340 192,922 -0.23(-3.04%)
Dec 13, 2023 7.140 7.680 7.000 7.570 215,448 +0.41(+5.73%)
Dec 12, 2023 6.730 7.320 6.700 7.160 132,231 +0.36(+5.29%)
Dec 11, 2023 7.080 7.250 6.700 6.800 153,292 -0.29(-4.09%)
Dec 08, 2023 6.180 7.210 6.155 7.090 310,353 +0.94(+15.28%)
Dec 07, 2023 5.850 6.240 5.760 6.150 131,460 +0.34(+5.85%)
Dec 06, 2023 5.520 5.870 5.430 5.810 138,565 +0.35(+6.41%)
Dec 05, 2023 5.770 6.296 4.710 5.460 286,155 -0.26(-4.55%)
Dec 04, 2023 5.350 5.850 5.350 5.720 125,760 +0.27(+4.95%)
Dec 01, 2023 5.020 5.470 4.950 5.450 86,402 +0.37(+7.28%)
Nov 30, 2023 5.100 5.198 4.950 5.080 41,589 -0.03(-0.59%)
Nov 29, 2023 5.000 5.190 4.960 5.110 92,246 +0.15(+3.02%)
Nov 28, 2023 4.910 5.119 4.830 4.960 60,049 -0.02(-0.40%)
Nov 27, 2023 5.010 5.030 4.900 4.980 43,803 -0.07(-1.39%)
Nov 24, 2023 4.980 5.140 4.925 5.050 62,373 +0.07(+1.41%)
Nov 22, 2023 4.660 5.000 4.660 4.980 84,438 +0.34(+7.33%)
Nov 21, 2023 4.900 5.020 4.564 4.640 215,812 -0.38(-7.57%)
Nov 20, 2023 5.110 5.110 4.900 5.020 64,115 -0.02(-0.40%)
Nov 17, 2023 5.040 5.050 4.836 5.040 46,445 +0.16(+3.28%)
Nov 16, 2023 4.960 5.000 4.760 4.880 36,785 -0.06(-1.21%)
Nov 15, 2023 4.990 5.240 4.910 4.940 61,326 +0.06(+1.23%)
Nov 14, 2023 4.860 5.130 4.710 4.880 108,809 +0.19(+4.05%)
Nov 13, 2023 4.570 4.810 4.523 4.690 92,943 +0.09(+1.96%)
Nov 10, 2023 4.650 4.650 4.500 4.600 115,048 -0.07(-1.50%)
Nov 09, 2023 4.710 4.820 4.210 4.670 248,145 -0.01(-0.21%)
Nov 08, 2023 4.090 4.680 4.090 4.680 177,586 +0.59(+14.43%)
Nov 07, 2023 4.090 4.170 3.940 4.090 97,045 +0.03(+0.74%)
Nov 06, 2023 4.190 4.197 3.950 4.060 108,657 -0.08(-1.93%)
Nov 03, 2023 3.910 4.243 3.830 4.140 124,606 +0.32(+8.38%)
Nov 02, 2023 3.660 3.899 3.610 3.820 60,269 +0.23(+6.41%)
Nov 01, 2023 3.590 3.615 3.510 3.590 94,633 -0.04(-1.10%)
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%)
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.