Advertisement
Advertisement
U.S. Markets close in 5 hrs 22 mins
Advertisement
Advertisement
Advertisement
Advertisement

Spirent Communications plc (SPNUF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.00000.0000 (0.00%)
As of 9:48AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 20210.0172 Dividend
Aug 11, 20213.67003.67003.67003.67003.6528-
Aug 10, 20213.67003.67003.67003.67003.6528-
Aug 09, 20213.67003.67003.67003.67003.6528100
Aug 06, 20213.57003.57003.57003.57003.5533-
Aug 05, 20213.57003.57003.57003.57003.5533-
Aug 04, 20213.57003.57003.57003.57003.5533-
Aug 03, 20213.57003.57003.57003.57003.5533-
Aug 02, 20213.57003.57003.57003.57003.5533200
Jul 30, 20213.75003.75003.75003.75003.7324-
Jul 29, 20213.75003.75003.75003.75003.7324-
Jul 28, 20213.75003.75003.75003.75003.7324-
Jul 27, 20213.75003.75003.75003.75003.732424,000
Jul 26, 20213.75003.75003.75003.75003.7324-
Jul 23, 20213.75003.75003.75003.75003.7324100
Jul 22, 20213.75003.75003.75003.75003.7324-
Jul 21, 20213.75003.75003.75003.75003.7324-
Jul 20, 20213.75003.75003.75003.75003.7324-
Jul 19, 20213.75003.75003.75003.75003.7324-
Jul 16, 20213.75003.75003.75003.75003.7324-
Jul 15, 20213.75003.75003.75003.75003.7324-
Jul 14, 20213.75003.75003.75003.75003.7324-
Jul 13, 20213.75003.75003.75003.75003.7324-
Jul 12, 20213.75003.75003.75003.75003.7324-
Jul 09, 20213.75003.75003.75003.75003.7324-
Jul 08, 20213.75003.75003.75003.75003.7324200
Jul 07, 20213.54003.54003.54003.54003.5234-
Jul 06, 20213.54003.54003.54003.54003.5234-
Jul 02, 20213.54003.54003.54003.54003.5234-
Jul 01, 20213.54003.54003.54003.54003.5234-
Jun 30, 20213.54003.54003.54003.54003.5234-
Jun 29, 20213.54003.54003.54003.54003.5234500
Jun 28, 20213.55003.55003.55003.55003.5334100
Jun 25, 20213.34003.34003.34003.34003.3243-
Jun 24, 20213.34003.34003.34003.34003.3243-
Jun 23, 20213.34003.34003.34003.34003.3243-
Jun 22, 20213.34003.34003.34003.34003.3243-
Jun 21, 20213.34003.34003.34003.34003.3243-
Jun 18, 20213.34003.34003.34003.34003.32433,600
Jun 17, 20213.40003.40003.40003.40003.38416,400
Jun 16, 20213.45003.45003.45003.45003.4338-
Jun 15, 20213.45003.45003.45003.45003.4338-
Jun 14, 20213.45003.45003.45003.45003.4338-
Jun 11, 20213.45003.45003.45003.45003.4338-
Jun 10, 20213.45003.45003.45003.45003.4338-
Jun 09, 20213.45003.45003.45003.45003.4338200
Jun 08, 20213.55003.55003.55003.55003.5334-
Jun 07, 20213.55003.55003.55003.55003.533420,000
Jun 04, 20213.45003.45003.45003.45003.4338-
Jun 03, 20213.45003.45003.45003.45003.4338-
Jun 02, 20213.45003.45003.45003.45003.4338-
Jun 01, 20213.45003.45003.45003.45003.4338-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement