ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

SPIR Spire Global Inc

9.00
0.85 (10.43%)
May 24 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Spire Global Inc SPIR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.85 10.43% 9.00 20:00:00
Open Price Low Price High Price Close Price Prev Close
8.24 8.227 9.09 9.00 8.15
more quote information »

SPIR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.5110.258.109.03604,971-0.51-5.36%
1 Month9.7812.308.1010.11481,444-0.78-7.98%
3 Months12.2619.408.1012.46662,404-3.26-26.59%
6 Months4.9819.404.7111.65391,1684.0280.72%
1 Year5.76819.403.2726.65653,0063.2356.03%
3 Years82.00156.003.27224.06817,057-73.00-89.02%
5 Years82.00156.003.27224.06817,057-73.00-89.02%

SPIR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 9.00 0.85 10.43% 8.24 9.09 8.227 399,725
May 23 2024 8.15 -0.30 -3.55% 8.44 8.60 8.10 415,348
May 22 2024 8.45 -0.52 -5.80% 8.96 9.14 8.45 398,678
May 21 2024 8.97 -0.32 -3.44% 9.13 9.36 8.51 1,065,681
May 20 2024 9.29 -0.59 -5.97% 9.94 10.01 9.28 458,398
May 17 2024 9.88 -0.03 -0.30% 9.51 10.25 9.51 665,822
May 16 2024 9.91 -1.43 -12.61% 8.50 10.29 8.27 2,609,339
May 15 2024 11.34 -0.83 -6.82% 12.28 12.28 11.33 693,189
May 14 2024 12.17 0.63 5.46% 11.82 12.24 11.785 279,275
May 13 2024 11.54 -0.26 -2.20% 11.97 12.18 11.475 347,847
May 10 2024 11.80 0.49 4.33% 11.80 12.30 11.55 392,630
May 09 2024 11.31 0.52 4.82% 10.81 11.75 10.81 270,967
May 08 2024 10.79 -0.09 -0.83% 10.68 10.94 10.5975 205,574
May 07 2024 10.88 -0.26 -2.33% 11.19 11.68 10.85 201,554
May 06 2024 11.14 0.42 3.92% 10.95 11.26 10.8601 229,826
May 03 2024 10.72 0.48 4.69% 10.53 10.95 10.49 209,623
May 02 2024 10.24 0.04 0.39% 10.44 10.53 10.05 160,706
May 01 2024 10.20 -0.24 -2.30% 10.34 10.55 9.965 207,443
Apr 30 2024 10.44 0.06 0.58% 10.25 10.55 10.044 302,600
Apr 29 2024 10.38 0.48 4.85% 9.99 10.41 9.84 280,889
Apr 26 2024 9.90 0.16 1.64% 9.78 10.04 9.65 212,566
Apr 25 2024 9.74 -0.46 -4.51% 9.90 9.98 9.47 347,447
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock