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

Spire Global Inc (NY: SPIR )

9.900 +0.160 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 11.48 12.59 11.31 12.40 221,446 +1.09(+9.64%)
Feb 28, 2024 11.83 11.83 11.27 11.31 96,097 -0.75(-6.22%)
Feb 27, 2024 11.50 12.16 11.11 12.06 176,397 +0.75(+6.63%)
Feb 26, 2024 10.79 11.39 10.77 11.31 129,608 +0.46(+4.24%)
Feb 23, 2024 10.80 10.99 10.70 10.85 112,546 +0.04(+0.37%)
Feb 22, 2024 11.50 11.59 10.67 10.81 243,578 -0.61(-5.34%)
Feb 21, 2024 12.06 12.09 10.75 11.42 235,966 -0.86(-7.00%)
Feb 20, 2024 11.70 12.32 11.60 12.28 127,785 +0.54(+4.60%)
Feb 16, 2024 11.72 12.10 11.58 11.74 133,952 -0.16(-1.34%)
Feb 15, 2024 11.34 11.95 11.13 11.90 223,401 +0.60(+5.31%)
Feb 14, 2024 11.03 11.32 10.80 11.30 183,066 +0.43(+3.96%)
Feb 13, 2024 10.66 11.14 10.40 10.87 224,580 -0.42(-3.72%)
Feb 12, 2024 10.55 11.68 10.48 11.29 488,212 +0.85(+8.14%)
Feb 09, 2024 8.500 10.44 8.500 10.44 699,426 +2.29(+28.10%)
Feb 08, 2024 7.480 8.323 7.380 8.150 208,115 +0.75(+10.14%)
Feb 07, 2024 7.350 7.500 7.150 7.400 107,796 +0.05(+0.68%)
Feb 06, 2024 7.270 7.590 7.225 7.350 138,064 +0.10(+1.38%)
Feb 05, 2024 6.970 7.280 6.850 7.250 67,268 +0.23(+3.28%)
Feb 02, 2024 7.150 7.190 6.885 7.020 72,699 -0.24(-3.31%)
Feb 01, 2024 7.160 7.360 7.000 7.260 76,885 +0.15(+2.11%)
Jan 31, 2024 7.130 7.460 7.060 7.110 66,284 -0.06(-0.84%)
Jan 30, 2024 7.490 7.490 7.124 7.170 61,005 -0.38(-5.03%)
Jan 29, 2024 7.040 7.550 7.000 7.550 84,184 +0.49(+6.94%)
Jan 26, 2024 7.100 7.140 6.950 7.060 39,173 +0.08(+1.15%)
Jan 25, 2024 7.000 7.080 6.810 6.980 50,811 +0.02(+0.29%)
Jan 24, 2024 7.480 7.610 6.930 6.960 128,502 -0.43(-5.82%)
Jan 23, 2024 6.950 7.420 6.870 7.390 228,017 +0.42(+6.03%)
Jan 22, 2024 7.140 7.240 6.770 6.970 252,159 -0.01(-0.14%)
Jan 19, 2024 6.680 7.082 6.570 6.980 117,835 +0.32(+4.80%)
Jan 18, 2024 6.760 6.890 6.620 6.660 59,967 +0.08(+1.22%)
Jan 17, 2024 6.520 6.630 6.380 6.580 62,637 -0.07(-1.05%)
Jan 16, 2024 6.820 6.840 6.570 6.650 70,088 -0.24(-3.48%)
Jan 12, 2024 6.850 7.000 6.710 6.890 72,085 +0.08(+1.17%)
Jan 11, 2024 7.010 7.084 6.770 6.810 145,328 -0.25(-3.54%)
Jan 10, 2024 7.010 7.170 6.920 7.060 114,125 +0.04(+0.57%)
Jan 09, 2024 7.050 7.170 6.950 7.020 144,380 -0.16(-2.23%)
Jan 08, 2024 7.310 7.440 7.070 7.180 120,389 +0.03(+0.42%)
Jan 05, 2024 7.630 7.630 7.090 7.150 158,407 -0.38(-5.05%)
Jan 04, 2024 7.460 7.710 7.160 7.530 137,186 +0.06(+0.80%)
Jan 03, 2024 7.590 7.746 7.350 7.470 117,301 -0.27(-3.49%)
Jan 02, 2024 7.770 7.881 7.500 7.740 116,947 -0.08(-1.02%)
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%)
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.