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

Spire Global Inc (NY: SPIR )

11.80 +0.49 (+4.33%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2022 9.040 9.280 8.640 8.640 50,553 -0.48(-5.26%)
Sep 29, 2022 9.120 9.280 8.800 9.120 54,860 +0.00(+0.00%)
Sep 28, 2022 9.520 9.840 8.960 9.120 66,719 -0.24(-2.56%)
Sep 27, 2022 9.360 9.760 8.880 9.360 72,417 +0.16(+1.74%)
Sep 26, 2022 8.640 9.520 8.640 9.200 58,962 +0.64(+7.48%)
Sep 23, 2022 8.880 9.120 8.320 8.560 65,219 -0.48(-5.31%)
Sep 22, 2022 9.200 9.200 8.880 9.040 58,823 -0.08(-0.88%)
Sep 21, 2022 9.440 9.600 9.040 9.120 87,430 -0.40(-4.20%)
Sep 20, 2022 9.600 9.840 9.212 9.520 48,132 -0.16(-1.65%)
Sep 19, 2022 9.920 10.07 9.200 9.680 73,304 -0.40(-3.97%)
Sep 16, 2022 9.520 10.24 9.120 10.08 181,238 +0.72(+7.69%)
Sep 15, 2022 10.96 10.96 9.200 9.360 233,531 -1.36(-12.69%)
Sep 14, 2022 10.88 10.88 10.40 10.72 66,894 -0.24(-2.19%)
Sep 13, 2022 11.76 11.76 10.80 10.96 40,782 -1.20(-9.87%)
Sep 12, 2022 12.48 12.48 11.84 12.16 22,313 +0.00(+0.00%)
Sep 09, 2022 11.84 12.44 11.84 12.16 27,616 +0.32(+2.70%)
Sep 08, 2022 11.44 12.08 11.36 11.84 65,857 -0.16(-1.33%)
Sep 07, 2022 11.60 12.16 11.60 12.00 39,024 +0.16(+1.35%)
Sep 06, 2022 10.48 12.08 10.40 11.84 104,768 +1.36(+12.98%)
Sep 02, 2022 11.04 11.04 10.48 10.48 40,442 -0.16(-1.50%)
Sep 01, 2022 10.72 10.88 10.48 10.64 39,481 -0.16(-1.48%)
Aug 31, 2022 10.96 11.12 10.76 10.80 23,698 -0.08(-0.74%)
Aug 30, 2022 11.52 11.60 10.64 10.88 45,589 -0.24(-2.16%)
Aug 29, 2022 11.36 11.64 11.04 11.12 37,906 -0.64(-5.44%)
Aug 26, 2022 12.40 12.40 11.36 11.76 87,890 -0.64(-5.16%)
Aug 25, 2022 10.88 12.80 10.64 12.40 172,579 +1.76(+16.54%)
Aug 24, 2022 10.56 10.80 10.24 10.64 58,158 +0.08(+0.76%)
Aug 23, 2022 11.12 11.27 10.48 10.56 54,876 -0.48(-4.35%)
Aug 22, 2022 10.88 11.20 10.80 11.04 86,272 +0.00(+0.00%)
Aug 19, 2022 11.92 12.00 10.96 11.04 80,876 -1.20(-9.80%)
Aug 18, 2022 11.84 12.48 11.44 12.24 68,141 +0.40(+3.38%)
Aug 17, 2022 12.64 12.64 11.76 11.84 90,681 -0.88(-6.92%)
Aug 16, 2022 13.04 13.04 12.24 12.72 115,065 -0.32(-2.45%)
Aug 15, 2022 13.28 13.68 12.88 13.04 117,060 -0.48(-3.55%)
Aug 12, 2022 12.40 13.52 12.00 13.52 114,866 +1.36(+11.18%)
Aug 11, 2022 12.64 12.80 11.52 12.16 216,636 -0.08(-0.65%)
Aug 10, 2022 12.08 12.56 11.68 12.24 127,623 +0.72(+6.25%)
Aug 09, 2022 12.16 12.16 11.32 11.52 102,858 -0.72(-5.88%)
Aug 08, 2022 12.48 12.72 11.76 12.24 122,983 -0.24(-1.92%)
Aug 05, 2022 12.00 12.56 11.68 12.48 85,360 +0.40(+3.31%)
Aug 04, 2022 12.16 12.52 11.76 12.08 74,902 +0.16(+1.34%)
Aug 03, 2022 12.80 13.28 11.76 11.92 117,688 -0.88(-6.88%)
Aug 02, 2022 12.64 13.68 12.64 12.80 92,865 +0.24(+1.91%)
Aug 01, 2022 12.00 13.12 11.89 12.56 79,898 +0.56(+4.67%)
Jul 29, 2022 12.08 12.24 11.44 12.00 61,058 +0.00(+0.00%)
Jul 28, 2022 11.60 12.24 11.36 12.00 64,327 +0.40(+3.45%)
Jul 27, 2022 10.08 11.92 10.00 11.60 163,069 +1.68(+16.94%)
Jul 26, 2022 10.40 10.42 9.760 9.920 74,707 -0.64(-6.06%)
Jul 25, 2022 10.08 10.56 9.840 10.56 63,879 +0.32(+3.13%)
Jul 22, 2022 10.72 10.80 10.16 10.24 51,403 -0.56(-5.19%)
Jul 21, 2022 11.20 11.28 10.32 10.80 69,704 -0.16(-1.46%)
Jul 20, 2022 10.08 11.44 10.08 10.96 113,552 +0.88(+8.73%)
Jul 19, 2022 9.760 10.40 9.680 10.08 83,320 +0.64(+6.78%)
Jul 18, 2022 9.680 9.824 9.360 9.440 61,529 +0.08(+0.85%)
Jul 15, 2022 9.840 9.840 9.280 9.360 58,274 -0.16(-1.68%)
Jul 14, 2022 9.680 9.920 9.320 9.520 160,494 -0.24(-2.46%)
Jul 13, 2022 9.680 9.960 9.680 9.760 61,391 -0.08(-0.81%)
Jul 12, 2022 9.600 10.16 9.280 9.840 87,495 +0.16(+1.65%)
Jul 11, 2022 9.920 10.08 9.600 9.680 42,896 -0.48(-4.72%)
Jul 08, 2022 10.32 10.72 10.08 10.16 37,475 -0.24(-2.31%)
Jul 07, 2022 10.08 10.48 9.920 10.40 68,997 +0.32(+3.17%)
Jul 06, 2022 10.16 10.31 9.840 10.08 26,449 -0.24(-2.33%)
Jul 05, 2022 9.840 10.40 9.440 10.32 79,524 +0.40(+4.03%)
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.