Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Spirent Communications plc (SPNUF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.81600.0000 (0.00%)
At close: 01:57PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20213.82003.82003.82003.82003.8200-
Nov 24, 20213.82003.82003.82003.82003.8200-
Nov 23, 20213.82003.82003.82003.82003.8200-
Nov 22, 20213.82003.82003.82003.82003.8200100
Nov 19, 20213.82003.82003.82003.82003.8200-
Nov 18, 20213.82003.82003.82003.82003.8200-
Nov 17, 20213.82003.82003.82003.82003.8200-
Nov 16, 20213.82003.82003.82003.82003.8200-
Nov 15, 20213.82003.82003.82003.82003.8200-
Nov 12, 20213.82003.82003.82003.82003.8200300
Nov 11, 20213.75003.75003.75003.75003.7500200
Nov 10, 20214.00004.00004.00004.00004.0000-
Nov 09, 20214.00004.00004.00004.00004.0000-
Nov 08, 20214.00004.00004.00004.00004.0000-
Nov 05, 20214.00004.00004.00004.00004.0000-
Nov 04, 20214.00004.00004.00004.00004.0000-
Nov 03, 20214.00004.00004.00004.00004.0000-
Nov 02, 20214.00004.00004.00004.00004.0000-
Nov 01, 20214.00004.00004.00004.00004.0000-
Oct 29, 20214.00004.00004.00004.00004.0000-
Oct 28, 20214.00004.00004.00004.00004.0000-
Oct 27, 20214.00004.00004.00004.00004.0000-
Oct 26, 20214.00004.00004.00004.00004.0000-
Oct 25, 20214.00004.00004.00004.00004.0000-
Oct 22, 20214.00004.00004.00004.00004.0000-
Oct 21, 20214.00004.00004.00004.00004.0000-
Oct 20, 20214.00004.00004.00004.00004.0000-
Oct 19, 20214.00004.00004.00004.00004.0000-
Oct 18, 20214.00004.00004.00004.00004.0000-
Oct 15, 20214.00004.00004.00004.00004.0000-
Oct 14, 20214.00004.00004.00004.00004.0000-
Oct 13, 20214.00004.00004.00004.00004.000012,700
Oct 12, 20214.00004.00004.00004.00004.0000-
Oct 11, 20214.00004.00004.00004.00004.0000-
Oct 08, 20214.00004.00004.00004.00004.0000-
Oct 07, 20214.00004.00004.00004.00004.0000-
Oct 06, 20214.00004.00004.00004.00004.0000-
Oct 05, 20214.00004.00004.00004.00004.0000-
Oct 04, 20214.00004.00004.00004.00004.0000-
Oct 01, 20214.00004.00004.00004.00004.0000-
Sep 30, 20214.00004.00004.00004.00004.0000-
Sep 29, 20214.00004.00004.00004.00004.0000-
Sep 28, 20214.00004.00004.00004.00004.0000-
Sep 27, 20214.00004.00004.00004.00004.0000-
Sep 24, 20214.00004.00004.00004.00004.0000-
Sep 23, 20214.00004.00004.00004.00004.0000200
Sep 22, 20213.98003.98003.98003.98003.9800-
Sep 21, 20213.98003.98003.98003.98003.9800-
Sep 20, 20213.98003.98003.98003.98003.9800-
Sep 17, 20213.98003.98003.98003.98003.9800-
Sep 16, 20213.98003.98003.98003.98003.9800-
Sep 15, 20213.98003.98003.98003.98003.980010,000
Sep 14, 20213.98003.98003.98003.98003.9800500
Sep 13, 20214.04004.04004.04004.04004.0400-
Sep 10, 20214.04004.04004.04004.04004.0400-
Sep 09, 20214.04004.04004.04004.04004.0400-
Sep 08, 20214.04004.04004.04004.04004.0400-
Sep 07, 20214.04004.04004.04004.04004.0400-
Sep 03, 20214.04004.04004.04004.04004.0400-
Sep 02, 20214.04004.04004.04004.04004.0400-
Sep 01, 20214.04004.04004.04004.04004.04002,300
Aug 31, 20213.91003.91003.91003.91003.9100-
Aug 30, 20213.91003.91003.91003.91003.9100-
Aug 27, 20213.91003.91003.91003.91003.9100-
Aug 26, 20213.91003.91003.91003.91003.9100-
Aug 25, 20213.91003.91003.91003.91003.9100400
Aug 24, 20213.91003.91003.91003.91003.9100-
Aug 23, 20213.91003.91003.91003.91003.9100-
Aug 20, 20213.91003.91003.91003.91003.91004,100
Aug 19, 20214.00004.00004.00004.00004.0000-
Aug 18, 20214.00004.00004.00004.00004.00008,900
Aug 17, 20214.04004.04004.04004.04004.0400-
Aug 16, 20214.04004.04004.04004.04004.0400-
Aug 13, 20214.08004.08004.03004.04004.040015,300
Aug 12, 20213.67003.67003.67003.67003.6700-
Aug 12, 20210.024 Dividend
Aug 11, 20213.67003.67003.67003.67003.6460-
Aug 10, 20213.67003.67003.67003.67003.6460-
Aug 09, 20213.67003.67003.67003.67003.6460100
Aug 06, 20213.57003.57003.57003.57003.5467-
Aug 05, 20213.57003.57003.57003.57003.5467-
Aug 04, 20213.57003.57003.57003.57003.5467-
Aug 03, 20213.57003.57003.57003.57003.5467-
Aug 02, 20213.57003.57003.57003.57003.5467200
Jul 30, 20213.75003.75003.75003.75003.7255-
Jul 29, 20213.75003.75003.75003.75003.7255-
Jul 28, 20213.75003.75003.75003.75003.7255-
Jul 27, 20213.75003.75003.75003.75003.725524,000
Jul 26, 20213.75003.75003.75003.75003.7255-
Jul 23, 20213.75003.75003.75003.75003.7255100
Jul 22, 20213.75003.75003.75003.75003.7255-
Jul 21, 20213.75003.75003.75003.75003.7255-
Jul 20, 20213.75003.75003.75003.75003.7255-
Jul 19, 20213.75003.75003.75003.75003.7255-
Jul 16, 20213.75003.75003.75003.75003.7255-
Jul 15, 20213.75003.75003.75003.75003.7255-
Jul 14, 20213.75003.75003.75003.75003.7255-
Jul 13, 20213.75003.75003.75003.75003.7255-
Jul 12, 20213.75003.75003.75003.75003.7255-
Jul 09, 20213.75003.75003.75003.75003.7255-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement