Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SPCE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 7.45 | 0.73 | 10.86% | 6.87 | 7.48 | 6.775 | 2,395,396 |
| Jul 25 2024 | 6.72 | 0.26 | 4.02% | 6.40 | 6.99 | 6.32 | 1,374,411 |
| Jul 24 2024 | 6.46 | -0.40 | -5.83% | 6.78 | 6.99 | 6.44 | 1,477,698 |
| Jul 23 2024 | 6.86 | -0.18 | -2.56% | 6.91 | 7.14 | 6.825 | 1,540,860 |
| Jul 22 2024 | 7.04 | 0.58 | 8.98% | 6.50 | 7.10 | 6.44 | 3,392,763 |
| Jul 19 2024 | 6.46 | -0.10 | -1.52% | 6.52 | 6.60 | 6.22 | 2,097,632 |
| Jul 18 2024 | 6.56 | -0.59 | -8.25% | 7.19 | 7.205 | 6.52 | 3,944,837 |
| Jul 17 2024 | 7.15 | -0.89 | -11.07% | 7.88 | 8.2872 | 7.00 | 4,600,101 |
| Jul 16 2024 | 8.04 | 0.49 | 6.49% | 7.66 | 8.075 | 7.535 | 2,953,429 |
| Jul 15 2024 | 7.55 | -0.62 | -7.59% | 8.10 | 8.11 | 7.35 | 3,828,148 |
| Jul 12 2024 | 8.17 | 0.45 | 5.83% | 7.80 | 8.32 | 7.60 | 3,585,482 |
| Jul 11 2024 | 7.72 | 0.66 | 9.35% | 7.15 | 7.85 | 7.08 | 4,680,587 |
| Jul 10 2024 | 7.06 | 0.02 | 0.28% | 7.11 | 7.52 | 7.01 | 2,674,249 |
| Jul 09 2024 | 7.04 | -0.78 | -9.97% | 7.85 | 7.85 | 7.00 | 3,496,821 |
| Jul 08 2024 | 7.82 | -0.42 | -5.10% | 8.29 | 8.79 | 7.795 | 2,508,628 |
| Jul 05 2024 | 8.24 | 0.37 | 4.70% | 7.90 | 8.50 | 7.54 | 2,848,005 |
| Jul 03 2024 | 7.87 | -0.07 | -0.88% | 7.97 | 8.29 | 7.80 | 975,308 |
| Jul 02 2024 | 7.94 | 0.01 | 0.13% | 7.85 | 8.1345 | 7.79 | 1,318,370 |
| Jul 01 2024 | 7.93 | -0.82 | -9.37% | 8.39 | 8.60 | 7.76 | 1,662,302 |
| Jun 28 2024 | 8.75 | 0.00 | 0.00% | 8.75 | 8.75 | 8.75 | 0 |
| Jun 27 2024 | 8.75 | -0.13 | -1.46% | 8.81 | 9.14 | 8.65 | 1,377,899 |
| Jun 26 2024 | 8.88 | 0.17 | 1.95% | 8.68 | 9.23 | 8.56 | 1,268,112 |
| Jun 25 2024 | 8.71 | -0.13 | -1.47% | 8.77 | 9.065 | 8.54 | 2,019,408 |
| Jun 24 2024 | 8.84 | -0.68 | -7.14% | 9.30 | 9.77 | 8.659 | 2,471,496 |
| Jun 21 2024 | 9.52 | 0.66 | 7.45% | 8.91 | 9.725 | 8.55 | 6,100,892 |
| Jun 20 2024 | 8.86 | -1.27 | -12.54% | 9.91 | 10.00 | 8.76 | 3,394,257 |
| Jun 18 2024 | 10.13 | -1.57 | -13.42% | 11.49 | 11.50 | 9.29 | 5,506,119 |
| Jun 17 2024 | 11.70 | -2.00 | -14.59% | 10.00 | 12.72 | 9.10 | 3,984,193 |
| Jun 14 2024 | 13.698 | -0.91 | -6.23% | 14.80 | 14.822 | 13.392 | 2,886,636 |
| Jun 13 2024 | 14.608 | -2.43 | -14.25% | 14.804 | 15.96 | 14.28 | 4,197,255 |
| Jun 12 2024 | 17.036 | -0.98 | -5.46% | 17.802 | 18.242 | 16.92 | 2,528,571 |
| Jun 11 2024 | 18.02 | 1.97 | 12.29% | 16.00 | 18.60 | 15.43 | 3,885,838 |
| Jun 10 2024 | 16.048 | -0.87 | -5.13% | 17.194 | 17.40 | 16.02 | 3,015,240 |
| Jun 07 2024 | 16.916 | 0.35 | 2.13% | 16.60 | 17.198 | 16.402 | 1,266,660 |
| Jun 06 2024 | 16.564 | -0.70 | -4.04% | 17.204 | 17.362 | 16.50 | 1,168,381 |
| Jun 05 2024 | 17.262 | -0.04 | -0.22% | 17.40 | 17.80 | 16.886 | 2,298,839 |
| Jun 04 2024 | 17.30 | -0.85 | -4.69% | 17.904 | 18.77 | 17.272 | 2,006,362 |
| Jun 03 2024 | 18.152 | 0.86 | 4.96% | 18.262 | 18.398 | 17.232 | 1,817,653 |
| May 31 2024 | 17.294 | -0.29 | -1.64% | 17.70 | 18.836 | 17.08 | 2,197,075 |
| May 30 2024 | 17.582 | -1.45 | -7.60% | 19.50 | 19.54 | 17.224 | 2,604,858 |
| May 29 2024 | 19.028 | -1.97 | -9.39% | 20.60 | 20.60 | 18.832 | 1,413,868 |
| May 28 2024 | 21.00 | 3.87 | 22.58% | 17.922 | 23.00 | 17.922 | 2,157,114 |
| May 24 2024 | 17.132 | -0.94 | -5.19% | 18.302 | 18.302 | 17.00 | 971,422 |
| May 23 2024 | 18.07 | -0.34 | -1.83% | 19.00 | 19.082 | 17.746 | 795,510 |
| May 22 2024 | 18.406 | -0.99 | -5.12% | 19.208 | 19.82 | 18.35 | 582,687 |
| May 21 2024 | 19.40 | -0.47 | -2.37% | 19.84 | 19.91 | 19.264 | 621,955 |
| May 20 2024 | 19.87 | -0.33 | -1.63% | 20.40 | 20.60 | 19.40 | 838,057 |
| May 17 2024 | 20.20 | -0.40 | -1.94% | 20.20 | 21.60 | 19.252 | 667,164 |
| May 16 2024 | 20.60 | -0.60 | -2.83% | 22.00 | 22.00 | 20.40 | 425,107 |
| May 15 2024 | 21.20 | -4.20 | -16.54% | 23.60 | 23.998 | 21.00 | 1,166,317 |
| May 14 2024 | 25.40 | 4.60 | 22.12% | 25.40 | 28.20 | 23.40 | 3,925,091 |
| May 13 2024 | 20.80 | 1.75 | 9.20% | 19.40 | 21.80 | 19.252 | 1,026,409 |
| May 10 2024 | 19.048 | -1.55 | -7.53% | 20.40 | 20.60 | 19.048 | 1,511,235 |
| May 09 2024 | 20.60 | 0.70 | 3.50% | 19.63 | 20.60 | 19.02 | 596,010 |
| May 08 2024 | 19.904 | -0.30 | -1.47% | 19.314 | 20.20 | 18.00 | 1,367,174 |
| May 07 2024 | 20.20 | -0.40 | -1.94% | 20.80 | 21.00 | 18.82 | 1,042,283 |
| May 06 2024 | 20.60 | 1.64 | 8.65% | 19.60 | 21.40 | 19.50 | 722,073 |
| May 03 2024 | 18.96 | 1.32 | 7.50% | 18.00 | 19.996 | 17.798 | 2,298,468 |
| May 02 2024 | 17.638 | -0.91 | -4.90% | 19.272 | 19.518 | 16.92 | 1,101,698 |
| May 01 2024 | 18.546 | 1.14 | 6.57% | 17.616 | 19.60 | 17.602 | 1,598,308 |
| Apr 30 2024 | 17.402 | -0.28 | -1.56% | 17.428 | 17.76 | 16.82 | 670,059 |
| Apr 29 2024 | 17.678 | -0.07 | -0.41% | 17.778 | 18.402 | 16.80 | 909,137 |
