Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Spark Energy
(NQ:
SPKE
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
7.430
7.620
7.278
7.506
347,742
+0.08(+1.02%)
Jan 30, 2018
7.582
7.657
7.278
7.430
313,377
-0.08(-1.01%)
Jan 29, 2018
8.037
8.074
7.354
7.506
628,916
-0.49(-6.16%)
Jan 26, 2018
8.643
8.643
7.961
7.999
419,159
-0.57(-6.64%)
Jan 25, 2018
8.643
8.677
8.491
8.567
375,422
-0.08(-0.88%)
Jan 24, 2018
8.757
8.757
8.340
8.643
383,192
-0.02(-0.22%)
Jan 23, 2018
8.605
8.719
8.454
8.662
151,989
+0.02(+0.22%)
Jan 22, 2018
8.605
8.719
8.567
8.643
155,073
+0.00(+0.00%)
Jan 19, 2018
8.416
8.719
8.416
8.643
88,614
+0.23(+2.70%)
Jan 18, 2018
8.719
8.871
8.378
8.416
368,884
-0.30(-3.48%)
Jan 17, 2018
8.605
8.757
8.605
8.719
308,063
+0.15(+1.77%)
Jan 16, 2018
8.529
8.757
8.491
8.567
386,136
+0.11(+1.35%)
Jan 12, 2018
8.454
8.454
8.454
0
+0.04(+0.45%)
Jan 11, 2018
8.605
8.757
8.340
8.416
322,332
-0.19(-2.20%)
Jan 10, 2018
8.719
8.757
8.567
8.605
145,784
-0.11(-1.30%)
Jan 09, 2018
8.454
8.795
8.454
8.719
192,582
+0.27(+3.14%)
Jan 08, 2018
8.567
8.567
8.340
8.454
216,369
-0.11(-1.33%)
Jan 05, 2018
8.795
9.022
8.491
8.567
139,852
-0.15(-1.74%)
Jan 04, 2018
8.605
8.984
8.491
8.719
216,996
+0.11(+1.32%)
Jan 03, 2018
9.022
9.231
8.567
8.605
359,706
-0.45(-5.02%)
Jan 02, 2018
9.363
9.363
9.136
9.060
301,365
-0.34(-3.63%)
Dec 29, 2017
9.401
9.401
9.401
0
+0.04(+0.40%)
Dec 28, 2017
8.378
9.477
8.378
9.363
547,191
+1.02(+12.27%)
Dec 27, 2017
8.340
8.454
8.112
8.340
455,786
+0.04(+0.46%)
Dec 26, 2017
8.454
8.727
8.264
8.302
479,883
-0.15(-1.79%)
Dec 22, 2017
8.871
8.871
8.378
8.454
458,036
-0.42(-4.70%)
Dec 21, 2017
9.212
9.250
8.833
8.871
347,250
-0.38(-4.10%)
Dec 20, 2017
8.984
9.325
8.965
9.250
250,247
+0.27(+2.95%)
Dec 19, 2017
9.325
9.325
8.871
8.984
366,475
-0.27(-2.87%)
Dec 18, 2017
9.022
9.363
9.022
9.250
249,867
+0.23(+2.52%)
Dec 15, 2017
9.288
9.439
8.984
9.022
430,186
-0.27(-2.86%)
Dec 14, 2017
9.477
9.818
8.908
9.288
457,904
-0.27(-2.78%)
Dec 13, 2017
10.20
10.39
9.553
9.553
374,321
-0.68(-6.67%)
Dec 12, 2017
10.35
10.50
10.16
10.24
171,830
-0.04(-0.37%)
Dec 11, 2017
10.31
10.58
10.24
10.27
217,736
-0.04(-0.37%)
Dec 08, 2017
10.24
10.50
9.970
10.31
189,313
+0.04(+0.37%)
Dec 07, 2017
10.24
10.42
10.08
10.27
149,809
+0.08(+0.74%)
Dec 06, 2017
9.970
10.31
9.970
10.20
215,479
+0.27(+2.67%)
Dec 05, 2017
10.20
10.31
9.780
9.932
348,204
-0.34(-3.32%)
Dec 04, 2017
10.16
10.50
10.07
10.27
294,075
+0.30(+3.04%)
Dec 01, 2017
9.477
10.27
9.401
9.970
355,586
+0.49(+5.20%)
Nov 30, 2017
9.667
9.667
9.136
9.477
355,107
-0.30(-3.10%)
Nov 29, 2017
9.477
9.856
9.401
9.780
551,563
+0.30(+3.20%)
Nov 28, 2017
9.325
9.667
9.136
9.477
301,697
+0.18(+1.88%)
Nov 27, 2017
9.115
9.601
8.966
9.302
209,661
+0.19(+2.05%)
Nov 24, 2017
9.339
9.376
9.078
9.115
76,823
-0.22(-2.40%)
Nov 22, 2017
9.489
9.638
9.078
9.339
164,198
-0.07(-0.79%)
Nov 21, 2017
9.264
9.526
9.152
9.414
134,756
+0.15(+1.61%)
Nov 20, 2017
8.853
9.320
8.741
9.264
227,668
+0.37(+4.20%)
Nov 17, 2017
8.891
8.966
8.667
8.891
175,219
-0.07(-0.83%)
Nov 16, 2017
8.555
9.190
8.443
8.966
266,123
+0.49(+5.73%)
Nov 15, 2017
8.966
8.966
8.480
8.480
146,580
-0.45(-5.02%)
Nov 14, 2017
8.928
9.115
8.704
8.928
173,954
-0.07(-0.83%)
Nov 13, 2017
8.966
9.096
8.928
9.003
156,211
+0.00(+0.00%)
Nov 10, 2017
9.339
9.414
8.966
9.003
144,545
-0.30(-3.21%)
Nov 09, 2017
9.451
9.451
9.246
9.302
121,000
-0.30(-3.11%)
Nov 08, 2017
9.040
9.638
8.928
9.601
312,395
+0.56(+6.20%)
Nov 07, 2017
9.152
9.190
8.620
9.040
518,680
-0.56(-5.84%)
Nov 06, 2017
10.16
10.30
9.339
9.601
445,505
-0.56(-5.51%)
Nov 03, 2017
11.36
11.36
10.12
10.16
418,556
-1.08(-9.64%)
Nov 02, 2017
10.95
11.28
10.91
11.24
128,228
+0.26(+2.38%)
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
.