SPAQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	101.10	101.10	101.10	101.10	101.10	-0.04%	3
Dec 19, 2024	101.15	101.15	101.15	101.15	101.15	0.13%	2
Dec 18, 2024	101.01	101.01	101.01	101.01	101.01	-0.27%	3
Dec 17, 2024	101.03	101.28	101.03	101.28	101.28	-0.06%	650
Dec 16, 2024	101.34	101.34	101.34	101.34	101.34	0.13%	1
Dec 13, 2024	101.21	101.21	101.21	101.21	101.21	0.04%	-
Dec 12, 2024	101.17	101.17	101.17	101.17	101.17	-0.15%	1
Dec 11, 2024	101.32	101.32	101.32	101.32	101.32	0.16%	1
Dec 10, 2024	101.15	101.15	101.15	101.15	101.15	-0.03%	25
Dec 9, 2024	101.18	101.18	101.18	101.18	101.18	0.01%	25
Dec 6, 2024	100.90	101.17	100.90	101.17	101.17	0.30%	825
Dec 5, 2024	100.86	100.86	100.86	100.86	100.86	0.03%	2
Dec 4, 2024	100.83	100.83	100.83	100.83	100.83	0.03%	1,142
Dec 3, 2024	99.18	100.80	99.18	100.80	100.80	0.14%	1,142
Dec 2, 2024	100.66	100.66	100.66	100.66	100.66	0.16%	1
Nov 29, 2024	100.50	100.50	100.50	100.50	100.50	-0.14%	35
Nov 27, 2024	100.57	100.64	100.57	100.64	100.64	0.07%	100
Nov 26, 2024	100.57	100.57	100.57	100.57	100.57	0.05%	9
Nov 25, 2024	100.53	100.53	100.53	100.53	100.53	-0.03%	47
Nov 22, 2024	100.56	100.56	100.56	100.56	100.56	0.17%	47
Nov 21, 2024	100.39	100.39	100.39	100.39	100.39	-0.01%	60
Nov 20, 2024	100.40	100.40	100.40	100.40	100.40	-0.01%	28
Nov 19, 2024	100.41	100.41	100.41	100.41	100.41	-	28
Nov 18, 2024	100.41	100.41	100.41	100.41	100.41	0.08%	96
Nov 15, 2024	100.33	100.33	100.33	100.33	100.33	-0.12%	96
Nov 14, 2024	100.45	100.45	100.45	100.45	100.45	0.02%	-
Nov 13, 2024	100.43	100.43	100.43	100.43	100.43	0.05%	153
Nov 12, 2024	100.39	100.39	100.39	100.39	100.39	0.04%	153
Nov 11, 2024	100.35	100.35	100.35	100.35	100.35	-0.01%	27
Nov 8, 2024	100.35	100.35	100.35	100.35	100.35	-0.02%	-
Nov 7, 2024	100.38	100.38	100.38	100.38	100.38	0.28%	-
Nov 6, 2024	100.10	100.10	100.10	100.10	100.10	-0.84%	31
Nov 5, 2024	100.95	100.95	100.95	100.95	100.95	0.59%	31
Nov 4, 2024	100.36	100.36	100.36	100.36	100.36	-	24
Nov 1, 2024	100.35	100.35	100.35	100.35	100.35	-0.27%	31
Oct 31, 2024	100.62	100.62	100.62	100.62	100.62	0.31%	1
Oct 30, 2024	100.31	100.31	100.31	100.31	100.31	0.05%	1
Oct 29, 2024	100.20	100.26	100.04	100.26	100.26	-0.60%	1,161
Oct 28, 2024	100.87	100.87	100.87	100.87	100.87	0.28%	50
Oct 25, 2024	100.59	100.59	100.59	100.59	100.59	-0.24%	50
Oct 24, 2024	100.51	100.83	100.51	100.83	100.83	0.86%	761
Oct 23, 2024	99.97	99.97	99.97	99.97	99.97	-0.19%	53
Oct 22, 2024	100.16	100.16	100.16	100.16	100.16	0.25%	115
Oct 21, 2024	100.08	100.12	99.80	99.92	99.92	-0.31%	780
Oct 18, 2024	99.36	100.23	99.36	100.23	100.23	1.04%	1,618
Oct 17, 2024	99.30	99.30	99.20	99.20	99.20	0.02%	341
Oct 16, 2024	99.18	99.18	99.18	99.18	99.18	-0.15%	514
Oct 15, 2024	99.08	99.32	98.43	99.32	99.32	3.56%	1,421
Oct 14, 2024	95.90	95.90	95.90	95.90	95.90	-3.30%	1
Oct 11, 2024	99.17	99.17	99.17	99.17	99.17	0.29%	1
Oct 10, 2024	98.89	98.89	98.89	98.89	98.89	-0.29%	2
Oct 9, 2024	99.17	99.17	99.17	99.17	99.17	-0.22%	1
Oct 8, 2024	99.07	99.39	98.40	99.39	99.39	0.52%	2,354
Oct 7, 2024	98.88	98.88	98.88	98.88	98.88	-0.31%	54
Oct 4, 2024	99.18	99.18	99.18	99.18	99.18	-0.02%	10
Oct 3, 2024	99.20	99.20	99.20	99.20	99.20	0.04%	47
Oct 2, 2024	98.89	99.16	98.89	99.16	99.16	-0.01%	3,720
Oct 1, 2024	99.17	99.17	99.17	99.17	99.17	-0.01%	4
Sep 30, 2024	99.18	99.18	99.18	99.18	99.18	0.43%	4
Sep 27, 2024	98.76	98.76	98.76	98.76	98.76	0.22%	1
Sep 26, 2024	98.54	98.54	98.54	98.54	98.54	-0.49%	13
Sep 25, 2024	99.02	99.02	99.02	99.02	99.02	-0.13%	14
Sep 24, 2024	99.15	99.15	99.15	99.15	99.15	-0.04%	1
Sep 23, 2024	99.20	99.20	99.20	99.20	99.20	0.11%	149
Sep 20, 2024	99.35	99.35	99.08	99.08	99.08	-0.03%	350
Sep 19, 2024	99.12	99.12	99.12	99.12	99.12	0.01%	13
Sep 18, 2024	99.11	99.11	99.11	99.11	99.11	-	-
Sep 17, 2024	99.11	99.11	99.11	99.11	99.11	-	5
Sep 16, 2024	99.12	99.12	99.12	99.12	99.12	0.02%	5
Sep 13, 2024	99.10	99.10	99.10	99.10	99.10	0.29%	7
Sep 12, 2024	98.81	98.81	98.81	98.81	98.81	-	11
Sep 11, 2024	98.81	98.81	98.81	98.81	98.81	0.11%	34
Sep 10, 2024	98.70	98.70	98.70	98.70	98.70	-0.41%	38
Sep 9, 2024	99.11	99.11	99.11	99.11	99.11	-0.01%	2
Sep 6, 2024	99.11	99.11	99.11	99.11	99.11	0.48%	2
Sep 5, 2024	98.33	98.64	98.33	98.64	98.64	0.28%	157
Sep 4, 2024	98.37	98.37	98.37	98.37	98.37	-1.03%	-
Sep 3, 2024	99.39	99.39	99.39	99.39	99.39	0.01%	1
Aug 30, 2024	99.38	99.38	99.38	99.38	99.38	0.10%	1
Aug 29, 2024	99.28	99.28	99.28	99.28	99.28	-0.14%	-
Aug 28, 2024	99.42	99.42	99.42	99.42	99.42	0.40%	4
Aug 27, 2024	99.03	99.03	99.03	99.03	99.03	-0.32%	4
Aug 26, 2024	99.34	99.34	99.34	99.34	99.34	0.03%	1
Aug 23, 2024	99.31	99.31	99.31	99.31	99.31	-0.13%	1
Aug 22, 2024	99.44	99.44	99.44	99.44	99.44	0.19%	204
Aug 21, 2024	99.16	99.25	99.16	99.25	99.25	-0.14%	204
Aug 20, 2024	99.39	99.39	99.39	99.39	99.39	0.01%	50
Aug 19, 2024	99.38	99.38	99.38	99.38	99.38	0.09%	1
Aug 16, 2024	99.29	99.29	99.29	99.29	99.29	0.04%	1
Aug 15, 2024	99.25	99.25	99.25	99.25	99.25	0.08%	2
Aug 14, 2024	99.17	99.17	99.17	99.17	99.17	-0.08%	2
Aug 13, 2024	99.25	99.25	99.25	99.25	99.25	0.06%	-
Aug 12, 2024	99.19	99.19	99.19	99.19	99.19	0.03%	-
Aug 9, 2024	99.16	99.16	99.16	99.16	99.16	-0.03%	5
Aug 8, 2024	99.19	99.19	99.19	99.19	99.19	0.06%	5
Aug 7, 2024	99.13	99.13	99.13	99.13	99.13	-0.01%	9
Aug 6, 2024	99.15	99.15	99.15	99.15	99.15	-0.04%	-
Aug 5, 2024	99.19	99.19	99.19	99.19	99.19	0.05%	-
Aug 2, 2024	99.14	99.14	99.14	99.14	99.14	-0.02%	1
Aug 1, 2024	99.15	99.15	99.15	99.15	99.15	0.17%	1