Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Spirent Communications plc (SPMYY)

9.40
0.00
(0.00%)
At close: May 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 20259.409.409.409.409.40-
Apr 30, 20259.409.409.409.409.40-
Apr 29, 20259.409.409.409.409.40-
Apr 28, 20259.409.409.409.409.40-
Apr 25, 20259.409.409.409.409.40-
Apr 24, 20259.409.409.409.409.40-
Apr 23, 20259.409.409.409.409.40100
Apr 22, 20259.259.259.259.259.25-
Apr 21, 20259.259.259.259.259.25-
Apr 17, 20259.259.259.259.259.25-
Apr 16, 20259.259.259.259.259.25-
Apr 15, 20259.259.259.259.259.25-
Apr 14, 20259.259.259.259.259.25200
Apr 11, 20259.259.319.259.319.311,300
Apr 10, 20259.009.009.009.009.00600
Apr 9, 20258.358.358.358.358.35-
Apr 8, 20258.358.358.358.358.35-
Apr 7, 20258.338.358.188.358.352,000
Apr 4, 20259.709.709.709.709.70-
Apr 3, 20259.709.709.709.709.70-
Apr 2, 20259.709.709.709.709.70-
Apr 1, 20259.709.709.709.709.70-
Mar 31, 20259.709.709.709.709.70-
Mar 28, 20259.709.709.709.709.70-
Mar 27, 20259.709.709.709.709.70-
Mar 26, 20259.709.709.709.709.70200
Mar 25, 20259.709.709.709.709.70-
Mar 24, 20259.709.709.709.709.70-
Mar 21, 20259.709.709.709.709.70300
Mar 20, 20259.289.289.289.289.28-
Mar 19, 20259.289.289.289.289.28-
Mar 18, 20259.289.289.289.289.28-
Mar 17, 20259.289.289.289.289.28-
Mar 14, 20259.289.289.289.289.28-
Mar 13, 20259.289.289.289.289.28-
Mar 12, 20259.289.289.289.289.28-
Mar 11, 20259.289.289.289.289.28-
Mar 10, 20259.289.289.289.289.28-
Mar 7, 20259.289.289.289.289.28-
Mar 6, 20259.289.289.289.289.28-
Mar 5, 20259.289.289.289.289.28500
Mar 4, 20259.489.489.489.489.48100
Mar 3, 20259.599.599.599.599.59-
Feb 28, 20259.599.599.599.599.59-
Feb 27, 20259.599.599.599.599.59-
Feb 26, 20259.599.599.599.599.59-
Feb 25, 20259.599.599.599.599.59-
Feb 24, 20259.599.599.599.599.59-
Feb 21, 20259.599.599.599.599.59-
Feb 20, 20259.599.599.599.599.59-
Feb 19, 20259.599.599.599.599.59-
Feb 18, 20259.599.599.599.599.59-
Feb 14, 20259.599.599.599.599.59-
Feb 13, 20259.599.599.599.599.59-
Feb 12, 20259.599.599.599.599.59-
Feb 11, 20259.599.599.599.599.59-
Feb 10, 20259.599.599.599.599.59-
Feb 7, 20259.599.599.599.599.59-
Feb 6, 20259.599.599.599.599.59-
Feb 5, 20259.599.599.599.599.59-
Feb 4, 20259.599.599.599.599.59100
Feb 3, 20259.109.109.109.109.10-
Jan 31, 20259.109.109.109.109.10-
Jan 30, 20259.109.109.109.109.10-
Jan 29, 20259.109.109.109.109.10-
Jan 28, 20259.109.109.109.109.10-
Jan 27, 20259.419.419.109.109.10400
Jan 24, 20258.498.498.498.498.49-
Jan 23, 20258.498.498.498.498.49-
Jan 22, 20258.498.498.498.498.49-
Jan 21, 20258.498.498.498.498.49-
Jan 17, 20258.498.498.498.498.49-
Jan 16, 20258.498.498.498.498.49-
Jan 15, 20258.498.498.498.498.49-
Jan 14, 20258.498.498.498.498.49-
Jan 13, 20258.498.498.498.498.49-
Jan 10, 20258.498.498.498.498.49-
Jan 8, 20258.498.498.498.498.49-
Jan 7, 20258.498.498.498.498.49-
Jan 6, 20258.498.498.498.498.49100
Jan 3, 20259.369.369.369.369.36-
Jan 2, 20259.369.369.369.369.36-
Dec 31, 20249.369.369.369.369.36-
Dec 30, 20249.369.369.369.369.36-
Dec 27, 20249.369.369.369.369.36-
Dec 26, 20249.369.369.369.369.36-
Dec 24, 20249.369.369.369.369.36-
Dec 23, 20249.369.369.369.369.36-
Dec 20, 20249.369.369.369.369.36-
Dec 19, 20249.369.369.369.369.36700
Dec 18, 20248.808.808.808.808.80600
Dec 17, 20249.139.139.139.139.13-
Dec 16, 20249.139.139.139.139.13-
Dec 13, 20249.139.139.139.139.13-
Dec 12, 20249.139.139.139.139.13-
Dec 11, 20249.139.139.139.139.13200
Dec 10, 20248.908.908.908.908.90200
Dec 9, 20249.409.409.409.409.40-
Dec 6, 20249.409.409.409.409.40-
Dec 5, 20249.409.409.409.409.40-
Dec 4, 20249.409.409.409.409.401,000
Dec 3, 20248.988.988.988.988.98-
Dec 2, 20248.988.988.988.988.98-
Nov 29, 20248.988.988.988.988.98-
Nov 27, 20248.988.988.988.988.98-
Nov 26, 20248.988.988.988.988.98-
Nov 25, 20248.988.988.988.988.98-
Nov 22, 20248.988.988.988.988.98-
Nov 21, 20248.988.988.988.988.98-
Nov 20, 20248.988.988.988.988.98100
Nov 19, 20248.738.738.738.738.73-
Nov 18, 20248.738.738.738.738.73100
Nov 15, 20249.129.129.129.129.12-
Nov 14, 20249.129.129.129.129.12-
Nov 13, 20249.129.129.129.129.12-
Nov 12, 20249.129.129.129.129.12-
Nov 11, 20249.129.129.129.129.12-
Nov 8, 20248.719.128.719.129.121,300
Nov 7, 20249.259.259.259.259.25-
Nov 6, 20249.259.259.259.259.25-
Nov 5, 20249.259.259.259.259.25200
Nov 4, 20248.748.748.748.748.74-
Nov 1, 20248.748.748.748.748.74-
Oct 31, 20248.748.748.748.748.74-
Oct 30, 20248.748.748.748.748.74-
Oct 29, 20248.748.748.748.748.74-
Oct 28, 20248.748.748.748.748.74-
Oct 25, 20248.748.748.748.748.74-
Oct 24, 20248.748.748.748.748.741,100
Oct 23, 20248.818.818.818.818.81-
Oct 22, 20248.818.818.818.818.81-
Oct 21, 20248.818.818.818.818.81300
Oct 18, 20249.289.289.289.289.28-
Oct 17, 20249.519.519.289.289.281,200
Oct 16, 20249.249.249.249.249.24-
Oct 15, 20249.249.249.249.249.24-
Oct 14, 20249.249.249.249.249.24-
Oct 11, 20249.249.249.249.249.24-
Oct 10, 20249.269.268.719.249.242,200
Oct 9, 20248.908.908.908.908.90-
Oct 8, 20248.908.908.908.908.90-
Oct 7, 20248.908.908.908.908.90-
Oct 4, 20248.908.908.908.908.90-
Oct 3, 20248.908.908.908.908.90-
Oct 2, 20248.908.908.908.908.90100
Oct 1, 20249.199.199.199.199.19-
Sep 30, 20249.199.199.199.199.19-
Sep 27, 20249.199.199.199.199.19-
Sep 26, 20249.199.199.199.199.19200
Sep 25, 20248.948.948.948.948.94-
Sep 24, 20248.948.948.948.948.94-
Sep 23, 20248.948.948.948.948.94200
Sep 20, 20249.199.199.199.199.19-
Sep 19, 20249.199.199.199.199.19-
Sep 18, 20249.199.199.199.199.19-
Sep 17, 20249.199.199.199.199.19-
Sep 16, 20249.009.199.009.199.192,800
Sep 13, 20249.209.209.209.209.20-
Sep 12, 20249.209.209.209.209.20-
Sep 11, 20249.209.209.209.209.20-
Sep 10, 20249.209.209.209.209.20-
Sep 9, 20249.209.209.209.209.20-
Sep 6, 20249.209.209.209.209.20-
Sep 5, 20249.209.209.209.209.20-
Sep 4, 20249.209.209.209.209.20-
Sep 3, 20249.209.209.209.209.20-
Aug 30, 20249.209.209.209.209.20-
Aug 29, 20249.209.209.209.209.20-
Aug 28, 20249.209.209.209.209.20-
Aug 27, 20249.209.209.209.209.20-
Aug 26, 20249.209.209.209.209.20-
Aug 23, 20249.209.209.209.209.20500
Aug 22, 20248.908.908.908.908.90-
Aug 21, 20248.908.908.908.908.901,300
Aug 20, 20249.099.149.099.149.146,200
Aug 19, 20248.958.958.958.958.95-
Aug 16, 20248.958.958.958.958.95-
Aug 15, 20248.958.958.958.958.95-
Aug 14, 20248.519.098.518.958.95900
Aug 13, 20249.099.099.099.099.09-
Aug 12, 20249.099.099.099.099.09-
Aug 9, 20249.099.099.099.099.09-
Aug 8, 20249.099.099.099.099.09-
Aug 7, 20249.099.099.099.099.09100
Aug 6, 20248.678.678.678.678.67-
Aug 5, 20249.009.008.678.678.67500
Aug 2, 20249.009.009.009.009.00-
Aug 1, 20249.009.009.009.009.00-
Jul 31, 20249.009.009.009.009.00-
Jul 30, 20249.009.009.009.009.00-
Jul 29, 20249.009.009.009.009.00-
Jul 26, 20249.009.009.009.009.00-
Jul 25, 20249.009.009.009.009.004,600
Jul 24, 20249.009.009.009.009.00-
Jul 23, 20249.009.009.009.009.00-
Jul 22, 20249.009.009.009.009.00-
Jul 19, 20249.009.009.009.009.00-
Jul 18, 20249.009.009.009.009.00-
Jul 17, 20249.009.009.009.009.00-
Jul 16, 20249.009.009.009.009.00-
Jul 15, 20249.009.009.009.009.00-
Jul 12, 20249.009.009.009.009.00400
Jul 11, 20248.808.808.808.808.80100
Jul 10, 20248.808.808.808.808.80-
Jul 9, 20248.808.808.808.808.80-
Jul 8, 20248.808.808.808.808.80-
Jul 5, 20248.808.808.808.808.80-
Jul 3, 20248.808.808.808.808.80-
Jul 2, 20248.808.808.808.808.80-
Jul 1, 20248.808.808.808.808.80-
Jun 28, 20248.809.188.808.808.80800
Jun 27, 20249.129.129.129.129.12-
Jun 26, 20249.129.129.129.129.12-
Jun 25, 20249.129.129.129.129.12-
Jun 24, 20249.129.129.129.129.121,500
Jun 21, 20249.139.139.139.139.13-
Jun 20, 20249.139.139.139.139.13-
Jun 18, 20249.139.139.139.139.13-
Jun 17, 20249.139.139.139.139.13-
Jun 14, 20249.139.139.139.139.13-
Jun 13, 20249.139.139.139.139.13-
Jun 12, 20249.139.139.139.139.13-
Jun 11, 20249.139.139.139.139.13-
Jun 10, 20249.139.139.139.139.13-
Jun 7, 20249.139.139.139.139.13-
Jun 6, 20249.139.139.139.139.13-
Jun 5, 20249.139.139.139.139.13-
Jun 4, 20249.139.139.139.139.13100
Jun 3, 20248.958.958.958.958.95100
May 31, 20249.599.599.599.599.59-
May 30, 20249.599.599.599.599.59-
May 29, 20249.599.599.599.599.59-
May 28, 20249.599.599.599.599.59-
May 24, 20249.599.599.599.599.59-
May 23, 20249.599.599.599.599.59-
May 22, 20249.599.599.599.599.59-
May 21, 20249.599.599.599.599.59-
May 20, 20249.599.599.599.599.59-
May 17, 20249.599.599.599.599.59-
May 16, 20249.599.599.599.599.59-
May 15, 20249.599.599.599.599.59-
May 14, 20249.599.599.599.599.59100
May 13, 20249.429.429.209.209.201,200
May 10, 20249.309.309.309.309.30-
May 9, 20249.309.309.309.309.30-
May 8, 20249.529.529.309.309.30400
May 7, 20249.649.649.649.649.64-
May 6, 20249.649.649.649.649.64-
May 3, 20249.649.649.649.649.64-
May 2, 20249.649.649.649.649.64-

Related Tickers

HPAI Helport AI Limited
6.14
-4.66%
 
NYAX Nayax Ltd.
42.46
+1.59%
 
EXOD Exodus Movement, Inc.
40.38
+3.43%
 
ATEN A10 Networks, Inc.
16.46
-0.12%
 
CALX Calix, Inc.
41.31
+0.98%
 
TUYA Tuya Inc.
2.3100
-1.70%
 
PDYN Palladyne AI Corp.
6.16
+1.32%
 
GCT GigaCloud Technology Inc.
12.81
+2.15%
 
MDB MongoDB, Inc.
172.19
+0.01%
 
AI C3.ai, Inc.
21.83
-0.82%