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 (%)
Feb 28, 2020
8.248
8.248
7.646
7.682
267,089
-0.60(-7.25%)
Feb 27, 2020
8.274
8.529
8.027
8.282
200,313
-0.10(-1.16%)
Feb 26, 2020
8.626
8.670
8.362
8.379
122,461
-0.26(-2.96%)
Feb 25, 2020
8.793
8.793
8.582
8.634
84,435
-0.08(-0.91%)
Feb 24, 2020
8.819
8.890
8.652
8.714
99,181
-0.25(-2.75%)
Feb 21, 2020
9.189
9.215
8.951
8.960
81,348
-0.23(-2.49%)
Feb 20, 2020
9.110
9.193
9.022
9.189
94,636
+0.09(+0.97%)
Feb 19, 2020
9.022
9.145
8.969
9.101
60,894
+0.11(+1.27%)
Feb 18, 2020
8.978
9.145
8.922
8.986
68,264
+0.01(+0.10%)
Feb 14, 2020
8.881
9.066
8.762
8.978
94,982
+0.15(+1.69%)
Feb 13, 2020
8.714
8.907
8.675
8.828
89,250
+0.13(+1.52%)
Feb 12, 2020
8.722
8.749
8.626
8.696
65,169
+0.00(+0.00%)
Feb 11, 2020
8.678
8.722
8.564
8.696
60,581
+0.02(+0.20%)
Feb 10, 2020
8.678
8.758
8.643
8.678
84,329
+0.02(+0.20%)
Feb 07, 2020
8.617
8.696
8.590
8.661
96,118
+0.04(+0.41%)
Feb 06, 2020
8.643
8.721
8.599
8.626
101,785
-0.04(-0.51%)
Feb 05, 2020
8.546
8.670
8.533
8.670
90,025
+0.11(+1.23%)
Feb 04, 2020
8.274
8.582
8.274
8.564
128,110
+0.23(+2.75%)
Feb 03, 2020
8.406
8.494
8.247
8.335
88,587
-0.02(-0.21%)
Jan 31, 2020
8.344
8.485
8.256
8.353
91,005
-0.02(-0.21%)
Jan 30, 2020
8.221
8.388
8.168
8.370
124,325
+0.04(+0.53%)
Jan 29, 2020
8.291
8.362
8.247
8.326
98,274
+0.02(+0.21%)
Jan 28, 2020
8.256
8.379
8.212
8.309
74,793
+0.06(+0.75%)
Jan 27, 2020
8.274
8.370
8.203
8.247
81,722
-0.04(-0.48%)
Jan 24, 2020
8.370
8.414
8.194
8.287
94,073
-0.06(-0.69%)
Jan 23, 2020
8.370
8.397
8.291
8.344
96,072
+0.01(+0.11%)
Jan 22, 2020
8.406
8.494
8.326
8.335
85,056
-0.03(-0.37%)
Jan 21, 2020
8.564
8.590
8.362
8.366
103,885
-0.17(-2.01%)
Jan 17, 2020
8.494
8.582
8.441
8.538
61,352
+0.02(+0.21%)
Jan 16, 2020
8.626
8.731
8.483
8.520
146,388
-0.09(-1.02%)
Jan 15, 2020
8.335
8.661
8.335
8.608
109,781
+0.26(+3.16%)
Jan 14, 2020
8.494
8.546
8.309
8.344
110,584
-0.13(-1.56%)
Jan 13, 2020
8.344
8.529
8.309
8.476
120,025
+0.17(+2.01%)
Jan 10, 2020
8.282
8.414
8.203
8.309
140,882
+0.06(+0.75%)
Jan 09, 2020
8.194
8.344
8.098
8.247
190,189
+0.05(+0.64%)
Jan 08, 2020
8.106
8.265
8.062
8.194
146,671
+0.05(+0.65%)
Jan 07, 2020
8.124
8.203
7.974
8.142
183,880
+0.02(+0.22%)
Jan 06, 2020
8.142
8.186
8.080
8.124
139,330
+0.00(+0.00%)
Jan 03, 2020
8.027
8.212
8.018
8.124
212,346
+0.07(+0.87%)
Jan 02, 2020
8.168
8.168
7.983
8.054
163,206
-0.07(-0.87%)
Dec 31, 2019
8.045
8.141
7.869
8.124
225,185
+0.05(+0.65%)
Dec 30, 2019
8.098
8.186
8.021
8.071
192,827
-0.13(-1.61%)
Dec 27, 2019
8.186
8.291
8.124
8.203
183,942
+0.05(+0.65%)
Dec 26, 2019
8.309
8.344
8.062
8.150
113,972
-0.10(-1.17%)
Dec 24, 2019
8.115
8.256
8.115
8.247
106,002
+0.13(+1.63%)
Dec 23, 2019
8.282
8.309
8.036
8.115
287,137
-0.12(-1.50%)
Dec 20, 2019
8.318
8.502
8.230
8.238
471,957
-0.15(-1.78%)
Dec 19, 2019
8.414
8.555
8.203
8.388
277,327
+0.04(+0.42%)
Dec 18, 2019
8.414
8.467
8.282
8.353
349,036
-0.04(-0.52%)
Dec 17, 2019
8.502
8.582
8.344
8.397
247,995
-0.09(-1.04%)
Dec 16, 2019
8.626
8.678
7.983
8.485
408,823
-0.17(-1.93%)
Dec 13, 2019
8.846
8.951
8.582
8.652
229,502
-0.18(-2.09%)
Dec 12, 2019
9.321
9.321
8.802
8.837
175,590
-0.50(-5.37%)
Dec 11, 2019
9.347
9.409
9.171
9.339
101,294
+0.05(+0.57%)
Dec 10, 2019
9.180
9.374
9.154
9.286
108,046
+0.11(+1.15%)
Dec 09, 2019
9.198
9.400
9.110
9.180
189,813
+0.00(+0.00%)
Dec 06, 2019
9.171
9.286
9.127
9.180
128,385
+0.04(+0.39%)
Dec 05, 2019
9.259
9.497
9.048
9.145
178,584
-0.11(-1.24%)
Dec 04, 2019
9.585
9.585
9.242
9.259
113,702
-0.23(-2.41%)
Dec 03, 2019
9.594
9.638
9.356
9.488
157,196
-0.22(-2.27%)
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
.