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

Spire Global Inc (NY: SPIR )

11.54 -0.26 (-2.20%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Nov 30, 2022 10.40 10.48 9.834 10.08 64,431 -0.08(-0.79%)
Nov 29, 2022 10.08 10.56 9.600 10.16 54,735 +0.08(+0.79%)
Nov 28, 2022 10.56 10.80 10.04 10.08 18,562 -0.88(-8.03%)
Nov 25, 2022 10.88 11.20 10.72 10.96 12,185 -0.16(-1.44%)
Nov 23, 2022 10.24 11.20 10.08 11.12 54,316 +0.64(+6.11%)
Nov 22, 2022 10.40 10.48 10.16 10.48 24,062 +0.08(+0.77%)
Nov 21, 2022 10.32 10.88 10.24 10.40 34,361 -0.24(-2.26%)
Nov 18, 2022 10.88 11.12 10.44 10.64 34,837 -0.24(-2.21%)
Nov 17, 2022 10.72 10.88 10.00 10.88 67,643 -0.72(-6.21%)
Nov 16, 2022 11.44 11.68 11.04 11.60 36,859 +0.08(+0.69%)
Nov 15, 2022 11.44 11.60 11.04 11.52 37,377 +0.40(+3.60%)
Nov 14, 2022 11.84 11.84 10.84 11.12 47,579 -0.80(-6.71%)
Nov 11, 2022 11.60 12.64 11.52 11.92 53,486 +0.16(+1.36%)
Nov 10, 2022 10.64 11.84 10.37 11.76 85,153 +1.84(+18.55%)
Nov 09, 2022 10.48 10.48 9.840 9.920 25,037 -0.48(-4.62%)
Nov 08, 2022 10.08 10.48 10.04 10.40 51,094 +0.24(+2.36%)
Nov 07, 2022 11.28 11.28 9.920 10.16 64,304 -0.80(-7.30%)
Nov 04, 2022 11.12 11.12 10.40 10.96 41,517 +0.16(+1.48%)
Nov 03, 2022 10.64 10.88 10.56 10.80 32,139 +0.08(+0.75%)
Nov 02, 2022 11.68 11.92 10.56 10.72 67,175 -1.20(-10.07%)
Nov 01, 2022 11.76 11.92 11.20 11.92 52,311 +0.40(+3.47%)
Oct 31, 2022 11.36 11.64 11.12 11.52 40,611 +0.08(+0.70%)
Oct 28, 2022 10.40 11.55 10.16 11.44 85,412 +0.96(+9.16%)
Oct 27, 2022 9.840 10.84 9.840 10.48 44,775 +0.64(+6.50%)
Oct 26, 2022 10.08 10.48 9.840 9.840 41,069 -0.48(-4.65%)
Oct 25, 2022 9.840 10.44 9.840 10.32 64,021 +0.64(+6.61%)
Oct 24, 2022 9.680 9.760 9.120 9.680 39,802 -0.16(-1.63%)
Oct 21, 2022 9.600 10.16 9.120 9.840 61,565 +0.40(+4.24%)
Oct 20, 2022 8.800 9.760 8.720 9.440 68,400 +0.64(+7.27%)
Oct 19, 2022 8.960 9.040 8.560 8.800 34,516 -0.16(-1.79%)
Oct 18, 2022 9.680 9.920 8.800 8.960 47,073 -0.56(-5.88%)
Oct 17, 2022 9.120 9.760 9.040 9.520 90,974 +0.88(+10.19%)
Oct 14, 2022 8.800 9.040 8.560 8.640 50,355 +0.00(+0.00%)
Oct 13, 2022 8.000 8.800 7.699 8.640 69,743 +0.40(+4.85%)
Oct 12, 2022 8.080 8.320 8.000 8.240 25,270 +0.08(+0.98%)
Oct 11, 2022 8.480 8.560 7.894 8.160 53,052 -0.32(-3.77%)
Oct 10, 2022 8.400 8.560 8.160 8.480 32,772 -0.08(-0.93%)
Oct 07, 2022 8.720 8.960 8.480 8.560 33,339 -0.32(-3.60%)
Oct 06, 2022 8.960 9.040 8.720 8.880 26,139 -0.08(-0.89%)
Oct 05, 2022 9.280 9.346 8.680 8.960 68,838 -0.16(-1.75%)
Oct 04, 2022 9.120 9.320 8.858 9.120 65,163 +0.32(+3.64%)
Oct 03, 2022 8.880 8.960 8.240 8.800 60,736 +0.16(+1.85%)
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%)
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.