Spire Global Inc (EL9)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.399999 | 8.48484242424 | 16.5 | 19.7 | 16.5 | 207 | 17.83067587 | DE |
| 4 | 3.399999 | 23.4482689655 | 14.5 | 19.7 | 12.5 | 307 | 15.35331428 | DE |
| 12 | 8.649999 | 93.5135027027 | 9.25 | 19.7 | 9.25 | 576 | 13.81053065 | DE |
| 26 | 5.599999 | 45.5284471545 | 12.3 | 19.7 | 5.9 | 781 | 10.03301096 | DE |
| 52 | 11.149999 | 165.18517037 | 6.75 | 19.7 | 5.9 | 671 | 10.28364408 | DE |
| 156 | 11.549999 | 181.889748031 | 6.35 | 19.7 | 5.9 | 663 | 10.26416935 | DE |
| 260 | 11.549999 | 181.889748031 | 6.35 | 19.7 | 5.9 | 663 | 10.26416935 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 19.7 | 1.4 | 7.65 | 19.7 | 19.7 | 19.7 | 58 |
| 1737667620 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1737581220 | 18.3 | 0.7 | 3.98 | 18.8 | 18.8 | 18.3 | 110 |
| 1737494820 | 17.6 | 0 | 0.00 | 17.1 | 17.6 | 17.1 | 72 |
| 1737408420 | 17.6 | -0.3 | -1.68 | 17.3 | 17.6 | 17.3 | 266 |
| 1737149220 | 17.899999 | 1.8 | 11.18 | 16.5 | 17.899999 | 16.5 | 380 |
| 1737062820 | 16.1 | 2.9 | 21.97 | 15 | 16.399999 | 15 | 1898 |
| 1736976420 | 13.2 | 0.7 | 5.60 | 13.2 | 13.2 | 13.2 | 498 |
| 1736890020 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1736803620 | 12.5 | -0.8 | -6.02 | 12.5 | 12.5 | 12.5 | 100 |
| 1736544420 | 13.3 | 0.3 | 2.31 | 13.3 | 13.3 | 13.3 | 47 |
| 1736458020 | 13 | 0.4 | 3.17 | 13 | 13 | 13 | 8 |
| 1736371620 | 12.6 | -2.1 | -14.29 | 13.5 | 13.5 | 12.6 | 280 |
| 1736285220 | 14.7 | -0.5 | -3.29 | 14.8 | 14.8 | 14.7 | 23 |
| 1736198820 | 15.2 | 0.3 | 2.01 | 15.2 | 15.2 | 15.2 | 200 |
| 1735939620 | 14.9 | 1.2 | 8.76 | 14 | 14.9 | 14 | 196 |
| 1735853220 | 13.7 | -0.3 | -2.14 | 13.8 | 13.8 | 13.7 | 46 |
| 1735594020 | 14 | -0.1 | -0.71 | 14 | 14 | 14 | 188 |
| 1735334820 | 14.1 | 1.3 | 10.16 | 14.5 | 14.5 | 14.1 | 606 |
| 1734989220 | 12.8 | -0.2 | -1.54 | 12.9 | 12.9 | 12.8 | 154 |
| 1734730020 | 13 | 0.7 | 5.69 | 12.1 | 13 | 12 | 1120 |
| 1734643620 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1734557220 | 12.3 | -0.6 | -4.65 | 12.8 | 12.8 | 12.3 | 79 |
| 1734470820 | 12.9 | -0.5 | -3.73 | 12.9 | 13.6 | 12.9 | 677 |
| 1734384420 | 13.4 | 0.5 | 3.88 | 12.8 | 13.4 | 12.8 | 64 |
| 1734125220 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1734038820 | 12.9 | -1.2 | -8.51 | 12.9 | 12.9 | 12.9 | 350 |
| 1733952420 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1733866020 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1733779620 | 14.1 | 0.1 | 0.71 | 14.2 | 14.2 | 14.1 | 594 |
| 1733520420 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1733434020 | 14 | -0.1 | -0.71 | 14 | 14 | 14 | 20 |
| 1733347620 | 14.1 | -0.1 | -0.70 | 14.1 | 14.1 | 14.1 | 47 |
| 1733261220 | 14.2 | -1.3 | -8.39 | 14.6 | 15 | 14.2 | 1728 |
| 1733174820 | 15.5 | 0.5 | 3.33 | 15.7 | 15.7 | 15.1 | 1306 |
| 1732915620 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1732829220 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1732742820 | 15 | -0.6 | -3.85 | 15 | 15 | 15 | 300 |
| 1732656420 | 15.6 | -0.4 | -2.50 | 16 | 16 | 15.6 | 200 |
| 1732570020 | 16 | 0.6 | 3.90 | 15.5 | 16 | 15.2 | 584 |
| 1732310820 | 15.4 | 1.2 | 8.45 | 15.7 | 15.7 | 15.4 | 474 |
| 1732224420 | 14.2 | 0.5 | 3.65 | 13.6 | 14.3 | 13.6 | 1075 |
| 1732138020 | 13.7 | -0.3 | -2.14 | 14 | 14 | 13.7 | 484 |
| 1732051620 | 14 | 1.2 | 9.38 | 13 | 14 | 12.6 | 3090 |
| 1731965220 | 12.8 | -0.1 | -0.78 | 12.6 | 12.8 | 12.6 | 3046 |
| 1731705960 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1731619560 | 12.9 | 0 | 0.00 | 13.1 | 13.8 | 12.9 | 801 |
| 1731533160 | 12.9 | 2.1 | 19.44 | 12.4 | 14 | 12.4 | 1102 |
| 1731446820 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1731360420 | 10.8 | 0.3 | 2.86 | 9.9499999 | 10.8 | 9.9499999 | 750 |
| 1731101160 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1731014760 | 10.5 | 0.6 | 6.06 | 10.5 | 10.5 | 10.5 | 9 |
| 1730928360 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1730841960 | 9.9 | 0.2 | 2.06 | 9.75 | 9.9 | 9.75 | 101 |
| 1730755560 | 9.6999999 | 0.45 | 4.86 | 9.9 | 10 | 9.55 | 901 |
| 1730496360 | 9.25 | 0.6 | 6.94 | 9.25 | 9.25 | 9.25 | 222 |
| 1730409960 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1730323560 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1730237160 | 8.65 | 0.35 | 4.22 | 8.65 | 8.65 | 8.65 | 479 |
| 1730150760 | 8.3 | -0.2 | -2.35 | 8.3 | 8.3 | 8.3 | 200 |
| 1729839600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
