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 (%)
Oct 29, 2021 46.16 46.88 44.48 45.36 137,515 -1.20(-2.58%)
Oct 28, 2021 52.00 52.32 46.00 46.56 274,439 -3.04(-6.13%)
Oct 27, 2021 47.84 50.80 46.80 49.60 318,393 +2.48(+5.26%)
Oct 26, 2021 43.60 47.12 621,656 +3.28(+7.48%)
Oct 25, 2021 44.88 45.12 43.28 43.84 120,861 -0.72(-1.62%)
Oct 22, 2021 45.44 45.44 43.20 44.56 120,616 -0.96(-2.11%)
Oct 21, 2021 46.32 47.84 45.28 45.52 117,239 -0.24(-0.52%)
Oct 20, 2021 46.48 48.40 45.36 45.76 117,320 -0.40(-0.87%)
Oct 19, 2021 47.36 48.00 44.88 46.16 205,150 -1.20(-2.53%)
Oct 18, 2021 48.00 48.72 46.80 47.36 142,683 -0.64(-1.33%)
Oct 15, 2021 50.00 51.65 47.68 48.00 140,879 -2.32(-4.61%)
Oct 14, 2021 51.28 53.36 50.00 50.32 225,142 +1.04(+2.11%)
Oct 13, 2021 48.00 49.44 46.32 49.28 172,795 +1.52(+3.18%)
Oct 12, 2021 49.20 50.00 47.68 47.76 117,775 -1.04(-2.13%)
Oct 11, 2021 50.56 51.92 48.00 48.80 122,478 -3.28(-6.30%)
Oct 08, 2021 49.04 52.72 46.96 52.08 250,494 +3.12(+6.37%)
Oct 07, 2021 50.40 53.20 48.76 48.96 239,405 -0.56(-1.13%)
Oct 06, 2021 54.64 54.80 48.16 49.52 295,252 -4.16(-7.75%)
Oct 05, 2021 56.00 57.92 53.28 53.68 296,116 -2.08(-3.73%)
Oct 04, 2021 59.76 63.44 55.20 55.76 385,207 -1.04(-1.83%)
Oct 01, 2021 77.44 77.60 53.28 56.80 1,476,587 -43.44(-43.34%)
Sep 30, 2021 103.12 108.64 96.40 100.24 138,658 +3.20(+3.30%)
Sep 29, 2021 112.16 115.76 96.24 97.04 118,614 -17.04(-14.94%)
Sep 28, 2021 110.16 118.88 108.80 114.08 119,634 +1.76(+1.57%)
Sep 27, 2021 112.00 117.92 110.00 112.32 58,122 +1.52(+1.37%)
Sep 24, 2021 116.40 122.24 109.36 110.80 172,322 -6.64(-5.65%)
Sep 23, 2021 142.24 150.88 109.36 117.44 468,228 -30.16(-20.43%)
Sep 22, 2021 123.20 156.00 116.80 147.60 791,674 +25.44(+20.83%)
Sep 21, 2021 114.96 146.88 108.24 122.16 1,508,673 +18.56(+17.92%)
Sep 20, 2021 99.76 109.44 93.52 103.60 131,510 -6.08(-5.54%)
Sep 17, 2021 90.16 118.40 81.60 109.68 862,165 +18.40(+20.16%)
Sep 16, 2021 97.04 105.60 86.88 91.28 507,158 +13.20(+16.91%)
Sep 15, 2021 76.08 79.60 73.76 78.08 40,054 +4.64(+6.32%)
Sep 14, 2021 76.88 78.40 72.00 73.44 18,495 -0.80(-1.08%)
Sep 13, 2021 79.92 80.64 73.28 74.24 35,665 -5.12(-6.45%)
Sep 10, 2021 88.96 89.92 79.36 79.36 29,301 -8.88(-10.06%)
Sep 09, 2021 87.68 98.40 87.68 88.24 56,557 -1.52(-1.69%)
Sep 08, 2021 83.92 93.20 82.88 89.76 44,659 +4.56(+5.35%)
Sep 07, 2021 92.64 101.12 83.76 85.20 106,740 -9.60(-10.13%)
Sep 03, 2021 73.60 102.80 72.88 94.80 169,455 +21.36(+29.08%)
Sep 02, 2021 79.92 79.92 72.96 73.44 18,304 -5.84(-7.37%)
Sep 01, 2021 76.80 79.92 76.45 79.28 6,625 +2.24(+2.91%)
Aug 31, 2021 74.96 77.44 74.72 77.04 8,199 +2.08(+2.77%)
Aug 30, 2021 77.76 77.76 73.28 74.96 9,102 -1.04(-1.37%)
Aug 27, 2021 77.12 78.32 74.00 76.00 21,958 -1.76(-2.26%)
Aug 26, 2021 72.00 80.00 71.20 77.76 31,828 +6.56(+9.21%)
Aug 25, 2021 70.96 71.44 69.84 71.20 6,223 +1.04(+1.48%)
Aug 24, 2021 66.16 71.04 66.16 70.16 15,488 +3.36(+5.03%)
Aug 23, 2021 78.72 78.72 66.40 66.80 28,087 -5.60(-7.73%)
Aug 20, 2021 71.92 74.40 69.46 72.40 15,298 +1.60(+2.26%)
Aug 19, 2021 79.92 79.92 70.16 70.80 18,555 -8.40(-10.61%)
Aug 18, 2021 76.08 80.72 75.60 79.20 23,205 +3.92(+5.21%)
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.