NasdaqGM - Delayed Quote USD

Spark I Acquisition Corporation (SPKL)

10.67

0.00

(0.00%)

At close: January 21 at 4:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	10.67	10.67	10.67	10.67	10.67	3,200
Jan 17, 2025	10.68	10.68	10.67	10.67	10.67	500
Jan 16, 2025	10.68	10.68	10.68	10.68	10.68	-
Jan 15, 2025	10.68	10.68	10.68	10.68	10.68	2,300
Jan 14, 2025	10.65	10.68	10.65	10.66	10.66	131,300
Jan 13, 2025	10.67	10.67	10.64	10.65	10.65	28,400
Jan 10, 2025	10.66	10.66	10.63	10.63	10.63	126,600
Jan 8, 2025	10.66	10.66	10.66	10.66	10.66	300
Jan 7, 2025	10.61	10.66	10.61	10.62	10.62	129,100
Jan 6, 2025	10.61	10.66	10.61	10.61	10.61	12,100
Jan 3, 2025	10.62	10.63	10.62	10.62	10.62	1,900
Jan 2, 2025	10.67	10.67	10.61	10.64	10.64	55,200
Dec 31, 2024	10.64	10.64	10.64	10.64	10.64	200
Dec 30, 2024	10.66	10.67	10.66	10.67	10.67	1,500
Dec 27, 2024	10.62	10.62	10.62	10.62	10.62	-
Dec 26, 2024	10.62	10.62	10.62	10.62	10.62	-
Dec 24, 2024	10.62	10.62	10.62	10.62	10.62	1,300
Dec 23, 2024	10.60	10.60	10.60	10.60	10.60	19,200
Dec 20, 2024	10.60	10.60	10.59	10.59	10.59	9,100
Dec 19, 2024	10.59	10.59	10.59	10.59	10.59	1,300
Dec 18, 2024	10.60	10.61	10.59	10.59	10.59	105,000
Dec 17, 2024	10.58	10.61	10.58	10.59	10.59	271,400
Dec 16, 2024	10.57	10.57	10.57	10.57	10.57	1,200
Dec 13, 2024	10.57	10.57	10.57	10.57	10.57	-
Dec 12, 2024	10.56	10.58	10.55	10.57	10.57	2,100
Dec 11, 2024	10.56	10.60	10.56	10.60	10.60	20,800
Dec 10, 2024	10.54	10.54	10.54	10.54	10.54	-
Dec 9, 2024	10.54	10.54	10.54	10.54	10.54	-
Dec 6, 2024	10.54	10.54	10.54	10.54	10.54	1,400
Dec 5, 2024	10.55	10.57	10.54	10.55	10.55	4,500
Dec 4, 2024	10.55	10.55	10.54	10.55	10.55	6,500
Dec 3, 2024	10.55	10.55	10.54	10.55	10.55	1,700
Dec 2, 2024	10.55	10.55	10.55	10.55	10.55	2,800
Nov 29, 2024	10.55	10.55	10.55	10.55	10.55	1,000
Nov 27, 2024	10.55	10.57	10.55	10.57	10.57	9,000
Nov 26, 2024	10.55	10.55	10.55	10.55	10.55	-
Nov 25, 2024	10.55	10.58	10.54	10.55	10.55	11,200
Nov 22, 2024	10.56	10.56	10.55	10.56	10.56	18,200
Nov 21, 2024	10.65	10.81	10.55	10.56	10.56	17,500
Nov 20, 2024	10.70	10.81	10.56	10.61	10.61	29,100
Nov 19, 2024	10.58	11.63	10.55	10.58	10.58	41,500
Nov 18, 2024	10.55	11.59	10.55	10.58	10.58	23,900
Nov 15, 2024	10.86	11.95	10.54	10.55	10.55	47,400
Nov 14, 2024	10.60	10.60	10.57	10.57	10.57	2,300
Nov 13, 2024	11.57	11.57	10.54	10.76	10.76	51,800
Nov 12, 2024	10.54	10.57	10.54	10.57	10.57	25,600
Nov 11, 2024	10.53	10.54	10.53	10.54	10.54	25,900
Nov 8, 2024	10.53	10.53	10.53	10.53	10.53	800
Nov 7, 2024	10.53	10.53	10.53	10.53	10.53	3,200
Nov 6, 2024	10.54	10.54	10.53	10.53	10.53	2,000
Nov 5, 2024	10.52	10.55	10.52	10.54	10.54	1,800
Nov 4, 2024	10.55	10.55	10.54	10.55	10.55	5,100
Nov 1, 2024	10.57	10.57	10.57	10.57	10.57	600
Oct 31, 2024	10.54	10.56	10.54	10.54	10.54	1,000
Oct 30, 2024	10.54	10.55	10.54	10.55	10.55	21,900
Oct 29, 2024	10.53	10.55	10.52	10.55	10.55	5,200
Oct 28, 2024	10.60	10.60	10.51	10.54	10.54	15,000
Oct 25, 2024	10.54	11.07	10.51	10.58	10.58	13,900
Oct 24, 2024	10.52	11.57	10.51	10.56	10.56	19,500
Oct 23, 2024	10.56	10.56	10.56	10.56	10.56	200
Oct 22, 2024	10.56	10.56	10.56	10.56	10.56	500
Oct 21, 2024	10.55	10.59	10.53	10.55	10.55	8,700
Oct 18, 2024	10.52	11.57	10.52	10.53	10.53	3,700
Oct 17, 2024	10.52	10.88	10.50	10.53	10.53	33,700
Oct 16, 2024	10.51	10.51	10.50	10.50	10.50	68,600
Oct 15, 2024	10.52	10.52	10.52	10.52	10.52	500
Oct 14, 2024	10.46	10.46	10.46	10.46	10.46	-
Oct 11, 2024	10.46	10.46	10.46	10.46	10.46	2,200
Oct 10, 2024	10.49	10.49	10.49	10.49	10.49	2,000
Oct 9, 2024	10.49	10.49	10.49	10.49	10.49	20,900
Oct 8, 2024	10.49	10.49	10.49	10.49	10.49	400
Oct 7, 2024	10.53	10.53	10.53	10.53	10.53	600
Oct 4, 2024	10.73	10.73	10.49	10.49	10.49	300
Oct 3, 2024	10.49	10.49	10.49	10.49	10.49	-
Oct 2, 2024	10.49	10.49	10.49	10.49	10.49	-
Oct 1, 2024	10.49	10.49	10.49	10.49	10.49	100
Sep 30, 2024	10.49	10.49	10.49	10.49	10.49	400
Sep 27, 2024	10.48	10.48	10.48	10.48	10.48	-
Sep 26, 2024	10.48	10.48	10.48	10.48	10.48	2,600
Sep 25, 2024	10.49	10.50	10.49	10.50	10.50	150,100
Sep 24, 2024	10.49	10.49	10.49	10.49	10.49	400
Sep 23, 2024	10.49	10.49	10.49	10.49	10.49	-
Sep 20, 2024	10.49	10.49	10.49	10.49	10.49	-
Sep 19, 2024	10.49	10.49	10.49	10.49	10.49	-
Sep 18, 2024	10.49	10.50	10.47	10.49	10.49	1,400
Sep 17, 2024	10.50	10.50	10.47	10.49	10.49	1,000
Sep 16, 2024	10.48	10.48	10.48	10.48	10.48	-
Sep 13, 2024	10.48	10.48	10.48	10.48	10.48	57,700
Sep 12, 2024	10.49	10.49	10.49	10.49	10.49	600
Sep 11, 2024	10.47	10.47	10.47	10.47	10.47	1,400
Sep 10, 2024	10.47	10.47	10.47	10.47	10.47	1,100
Sep 9, 2024	10.46	10.46	10.46	10.46	10.46	100
Sep 6, 2024	10.47	10.47	10.46	10.46	10.46	1,400
Sep 5, 2024	10.47	10.47	10.47	10.47	10.47	900
Sep 4, 2024	10.46	10.46	10.46	10.46	10.46	-
Sep 3, 2024	10.45	10.46	10.45	10.46	10.46	98,500
Aug 30, 2024	10.45	10.45	10.45	10.45	10.45	500
Aug 29, 2024	10.45	10.45	10.45	10.45	10.45	4,000
Aug 28, 2024	10.45	10.46	10.45	10.45	10.45	4,600
Aug 27, 2024	10.46	10.46	10.45	10.45	10.45	1,900
Aug 26, 2024	10.44	10.45	10.44	10.45	10.45	93,800
Aug 23, 2024	10.47	10.47	10.45	10.46	10.46	284,800
Aug 22, 2024	10.46	10.50	10.46	10.46	10.46	4,500
Aug 21, 2024	10.47	10.47	10.47	10.47	10.47	6,100
Aug 20, 2024	10.45	10.45	10.45	10.45	10.45	-
Aug 19, 2024	10.47	10.47	10.44	10.45	10.45	5,500
Aug 16, 2024	10.44	10.48	10.44	10.45	10.45	3,000
Aug 15, 2024	10.44	10.45	10.44	10.45	10.45	3,400
Aug 14, 2024	10.45	10.50	10.45	10.45	10.45	3,700
Aug 13, 2024	10.44	10.50	10.44	10.44	10.44	1,600
Aug 12, 2024	10.44	10.44	10.44	10.44	10.44	9,100
Aug 9, 2024	10.44	10.44	10.44	10.44	10.44	-
Aug 8, 2024	10.44	10.44	10.44	10.44	10.44	800
Aug 7, 2024	10.44	10.44	10.44	10.44	10.44	200
Aug 6, 2024	10.42	10.43	10.42	10.42	10.42	49,900
Aug 5, 2024	10.42	10.43	10.41	10.41	10.41	13,800
Aug 2, 2024	10.42	10.42	10.41	10.42	10.42	724,700
Aug 1, 2024	10.42	10.42	10.42	10.42	10.42	238,300
Jul 31, 2024	10.42	10.45	10.42	10.45	10.45	1,900
Jul 30, 2024	10.41	10.41	10.41	10.41	10.41	1,000
Jul 29, 2024	10.41	10.41	10.41	10.41	10.41	-
Jul 26, 2024	10.40	10.41	10.40	10.41	10.41	5,000
Jul 25, 2024	10.40	10.40	10.40	10.40	10.40	300
Jul 24, 2024	10.40	10.40	10.40	10.40	10.40	-
Jul 23, 2024	10.38	10.42	10.38	10.40	10.40	3,500
Jul 22, 2024	10.38	10.42	10.38	10.38	10.38	2,300
Jul 19, 2024	10.38	10.38	10.38	10.38	10.38	-
Jul 18, 2024	10.37	10.38	10.37	10.38	10.38	1,300
Jul 17, 2024	10.38	10.38	10.38	10.38	10.38	-
Jul 16, 2024	10.38	10.38	10.38	10.38	10.38	-
Jul 15, 2024	10.38	10.38	10.38	10.38	10.38	200
Jul 12, 2024	10.28	10.42	10.28	10.42	10.42	3,300
Jul 11, 2024	10.37	10.38	10.37	10.38	10.38	50,300
Jul 10, 2024	10.37	10.37	10.37	10.37	10.37	-
Jul 9, 2024	10.37	10.37	10.37	10.37	10.37	-
Jul 8, 2024	10.37	10.37	10.37	10.37	10.37	400
Jul 5, 2024	10.37	10.37	10.37	10.37	10.37	24,500
Jul 3, 2024	10.35	10.37	10.35	10.37	10.37	25,700
Jul 2, 2024	10.37	10.37	10.37	10.37	10.37	200
Jul 1, 2024	10.37	10.37	10.35	10.35	10.35	20,400
Jun 28, 2024	10.36	10.36	10.35	10.35	10.35	2,900
Jun 27, 2024	10.45	10.45	10.36	10.36	10.36	2,100
Jun 26, 2024	10.36	10.37	10.36	10.37	10.37	1,900
Jun 25, 2024	10.37	10.37	10.37	10.37	10.37	10,900
Jun 24, 2024	10.40	10.40	10.35	10.36	10.36	27,700
Jun 21, 2024	10.35	10.36	10.35	10.36	10.36	4,400
Jun 20, 2024	10.35	10.35	10.35	10.35	10.35	-
Jun 18, 2024	10.35	10.36	10.35	10.35	10.35	1,500
Jun 17, 2024	10.35	10.40	10.35	10.35	10.35	85,900
Jun 14, 2024	10.36	10.36	10.34	10.34	10.34	3,700
Jun 13, 2024	10.35	10.35	10.35	10.35	10.35	348,000
Jun 12, 2024	10.34	10.34	10.34	10.34	10.34	-
Jun 11, 2024	10.34	10.34	10.34	10.34	10.34	-
Jun 10, 2024	10.40	10.40	10.34	10.34	10.34	3,100
Jun 7, 2024	10.34	10.40	10.34	10.34	10.34	8,500
Jun 6, 2024	10.35	10.36	10.34	10.36	10.36	753,100
Jun 5, 2024	10.35	10.35	10.33	10.35	10.35	25,800
Jun 4, 2024	10.33	10.33	10.33	10.33	10.33	12,500
Jun 3, 2024	10.34	10.34	10.34	10.34	10.34	-
May 31, 2024	10.34	10.34	10.34	10.34	10.34	-
May 30, 2024	10.34	10.34	10.34	10.34	10.34	500
May 29, 2024	10.33	10.34	10.33	10.34	10.34	16,600
May 28, 2024	10.32	10.32	10.32	10.32	10.32	400
May 24, 2024	10.31	10.31	10.28	10.28	10.28	3,900
May 23, 2024	10.33	10.33	10.33	10.33	10.33	500
May 22, 2024	10.32	10.32	10.32	10.32	10.32	7,900
May 21, 2024	10.31	10.31	10.31	10.31	10.31	-
May 20, 2024	10.30	10.31	10.30	10.31	10.31	8,500
May 17, 2024	10.31	10.31	10.30	10.30	10.30	1,400
May 16, 2024	10.34	10.34	10.32	10.32	10.32	2,300
May 15, 2024	10.31	10.32	10.30	10.31	10.31	4,800
May 14, 2024	10.31	10.31	10.31	10.31	10.31	500
May 13, 2024	10.31	10.31	10.31	10.31	10.31	7,000
May 10, 2024	10.31	10.31	10.31	10.31	10.31	600
May 9, 2024	10.31	10.32	10.31	10.31	10.31	23,100
May 8, 2024	10.31	10.31	10.31	10.31	10.31	-
May 7, 2024	10.42	10.89	10.30	10.31	10.31	11,800
May 6, 2024	10.31	10.31	10.30	10.30	10.30	21,000
May 3, 2024	10.30	10.30	10.30	10.30	10.30	-
May 2, 2024	10.30	10.30	10.30	10.30	10.30	1,300
May 1, 2024	10.31	10.31	10.31	10.31	10.31	1,500
Apr 30, 2024	10.80	10.80	10.30	10.32	10.32	4,900
Apr 29, 2024	10.44	11.31	10.30	10.31	10.31	8,500
Apr 26, 2024	10.30	11.35	10.30	10.35	10.35	3,900
Apr 25, 2024	10.31	10.31	10.31	10.31	10.31	1,500
Apr 24, 2024	10.30	10.32	10.30	10.31	10.31	151,700
Apr 23, 2024	10.33	10.34	10.29	10.29	10.29	551,200
Apr 22, 2024	10.33	10.33	10.31	10.32	10.32	8,200
Apr 19, 2024	10.32	10.32	10.31	10.32	10.32	6,200
Apr 18, 2024	10.34	10.34	10.34	10.34	10.34	200
Apr 17, 2024	10.30	10.30	10.30	10.30	10.30	-
Apr 16, 2024	10.29	10.30	10.29	10.30	10.30	110,200
Apr 15, 2024	10.29	10.29	10.28	10.28	10.28	59,800
Apr 12, 2024	10.29	10.30	10.29	10.29	10.29	12,100
Apr 11, 2024	10.28	10.29	10.27	10.29	10.29	57,600
Apr 10, 2024	10.28	10.28	10.28	10.28	10.28	900
Apr 9, 2024	10.27	10.29	10.27	10.29	10.29	8,500
Apr 8, 2024	10.27	10.27	10.27	10.27	10.27	-
Apr 5, 2024	10.27	10.27	10.27	10.27	10.27	700
Apr 4, 2024	10.27	10.28	10.27	10.27	10.27	14,100
Apr 3, 2024	10.27	10.27	10.27	10.27	10.27	69,000
Apr 2, 2024	10.26	10.26	10.26	10.26	10.26	2,400
Apr 1, 2024	10.26	10.26	10.26	10.26	10.26	-
Mar 28, 2024	10.26	10.26	10.26	10.26	10.26	26,000
Mar 27, 2024	10.27	10.27	10.26	10.27	10.27	57,700
Mar 26, 2024	10.27	10.27	10.26	10.27	10.27	24,800
Mar 25, 2024	10.27	10.27	10.27	10.27	10.27	-
Mar 22, 2024	10.27	10.27	10.27	10.27	10.27	-
Mar 21, 2024	10.26	10.27	10.26	10.27	10.27	22,700
Mar 20, 2024	10.27	10.27	10.26	10.26	10.26	600
Mar 19, 2024	10.26	10.27	10.26	10.27	10.27	4,000
Mar 18, 2024	10.27	10.27	10.27	10.27	10.27	5,200
Mar 15, 2024	10.27	10.27	10.27	10.27	10.27	4,900
Mar 14, 2024	10.27	10.27	10.26	10.26	10.26	1,400
Mar 13, 2024	10.25	10.25	10.25	10.25	10.25	700
Mar 12, 2024	10.26	10.26	10.26	10.26	10.26	-
Mar 11, 2024	10.26	10.26	10.26	10.26	10.26	9,800
Mar 8, 2024	10.24	10.24	10.24	10.24	10.24	200
Mar 7, 2024	10.26	10.27	10.25	10.25	10.25	20,600
Mar 6, 2024	10.25	10.26	10.25	10.26	10.26	31,500
Mar 5, 2024	10.26	10.26	10.26	10.26	10.26	400
Mar 4, 2024	10.24	10.26	10.24	10.26	10.26	1,000
Mar 1, 2024	10.25	10.25	10.25	10.25	10.25	3,200
Feb 29, 2024	10.23	10.26	10.23	10.26	10.26	1,600
Feb 28, 2024	10.26	10.26	10.24	10.24	10.24	2,200
Feb 27, 2024	10.25	10.25	10.24	10.24	10.24	1,200
Feb 26, 2024	10.24	10.25	10.24	10.24	10.24	8,200
Feb 23, 2024	10.25	10.25	10.25	10.25	10.25	5,000
Feb 22, 2024	10.24	10.24	10.24	10.24	10.24	10,300
Feb 21, 2024	10.23	10.23	10.23	10.23	10.23	7,900
Feb 20, 2024	10.23	10.23	10.23	10.23	10.23	85,300
Feb 16, 2024	10.21	10.21	10.20	10.20	10.20	3,300
Feb 15, 2024	10.21	10.23	10.21	10.23	10.23	1,800
Feb 14, 2024	10.21	10.21	10.21	10.21	10.21	700
Feb 13, 2024	10.21	10.21	10.21	10.21	10.21	18,800
Feb 12, 2024	10.21	10.21	10.21	10.21	10.21	700
Feb 9, 2024	10.21	10.21	10.21	10.21	10.21	1,100
Feb 8, 2024	10.23	10.23	10.23	10.23	10.23	-
Feb 7, 2024	10.23	10.23	10.23	10.23	10.23	1,300
Feb 6, 2024	10.21	10.21	10.21	10.21	10.21	-
Feb 5, 2024	10.21	10.21	10.21	10.21	10.21	-
Feb 2, 2024	10.21	10.21	10.21	10.21	10.21	3,700
Feb 1, 2024	10.20	10.21	10.20	10.21	10.21	16,500
Jan 31, 2024	10.20	10.21	10.20	10.20	10.20	50,600
Jan 30, 2024	10.19	10.19	10.19	10.19	10.19	163,800
Jan 29, 2024	10.19	10.19	10.19	10.19	10.19	-
Jan 26, 2024	10.19	10.19	10.19	10.19	10.19	-
Jan 25, 2024	10.19	10.19	10.19	10.19	10.19	18,800
Jan 24, 2024	10.20	10.20	10.20	10.20	10.20	300
Jan 23, 2024	10.18	10.18	10.18	10.18	10.18	10,000
Jan 22, 2024	10.23	10.23	10.18	10.18	10.18	7,900

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Spark I Acquisition Corporation (SPKL)