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 (%)
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%)
Feb 01, 2023 9.440 9.840 8.880 9.600 117,184 +0.08(+0.84%)
Jan 31, 2023 8.800 9.600 8.800 9.520 38,709 +0.72(+8.18%)
Jan 30, 2023 9.040 9.200 8.760 8.800 26,675 -0.32(-3.51%)
Jan 27, 2023 9.120 9.360 8.800 9.120 40,165 -0.08(-0.87%)
Jan 26, 2023 9.440 9.440 8.720 9.200 33,486 +0.00(+0.00%)
Jan 25, 2023 9.120 9.280 8.560 9.200 36,483 +0.24(+2.68%)
Jan 24, 2023 9.520 10.00 8.800 8.960 61,068 -0.80(-8.20%)
Jan 23, 2023 9.600 10.00 9.520 9.760 36,170 +0.16(+1.67%)
Jan 20, 2023 9.680 9.760 9.280 9.600 31,289 +0.08(+0.84%)
Jan 19, 2023 9.760 10.00 9.120 9.520 42,042 -0.56(-5.56%)
Jan 18, 2023 10.72 10.76 9.800 10.08 47,434 -0.56(-5.26%)
Jan 17, 2023 10.24 10.88 9.920 10.64 70,044 +0.56(+5.56%)
Jan 13, 2023 10.00 10.24 9.761 10.08 36,311 +0.32(+3.28%)
Jan 12, 2023 9.120 10.24 8.720 9.760 65,004 +0.64(+7.02%)
Jan 11, 2023 9.200 9.440 8.600 9.120 39,820 +0.24(+2.70%)
Jan 10, 2023 8.160 8.960 8.160 8.880 49,029 +0.64(+7.77%)
Jan 09, 2023 7.999 8.560 7.999 8.240 33,999 +0.36(+4.57%)
Jan 06, 2023 7.839 8.000 7.280 7.880 37,589 +0.35(+4.61%)
Jan 05, 2023 8.160 8.160 7.533 7.533 44,461 -0.71(-8.58%)
Jan 04, 2023 8.240 8.400 7.840 8.240 34,079 +0.24(+3.02%)
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.