Spectra Systems Corporation Historical Data - SPSY | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Spectra Systems Corporation (SPSY)
Spectra Systems Corporation (SPSY) Historical

Spectra Systems Corporation (SPSY)

221.00

-2.00

(-0.90%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2	-0.896860986547	223	223	218	19943	222.08799166	DE
4	3	1.37614678899	218	225	218	34538	221.62580669	DE
12	-4	-1.77777777778	225	231	211	36209	223.01415842	DE
26	34	18.1818181818	187	235	177	38709	220.55727563	DE
52	52.5	31.1572700297	168.5	235	162.5	43315	194.04280726	DE
156	36	19.4594594595	185	235	122	51209	167.50942004	DE
260	92	71.3178294574	129	235	80	62510	158.93189547	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	221	-2	-0.90	223	223	221	21980
1714062600	223	0	0.00	223	223	223	12236
1713976200	223	5	2.29	218	223	218	48356
1713889800	218	0	0.00	218	218	218	1245
1713803400	218	-5	-2.24	223	223	218	16943
1713544200	223	0	0.00	223	223	223	20934
1713457800	223	0	0.00	223	223	223	3127
1713371400	223	0	0.00	223	223	223	35543
1713285000	223	3	1.36	223	223	223	6893
1713198600	220	-5	-2.22	225	225	220	41630
1712939400	225	2	0.90	223	225	223	135596
1712853000	223	0	0.00	223	223	223	22992
1712766600	223	0	0.00	223	223	223	73862
1712680200	223	5	2.29	218	223	218	20386
1712593800	218	0	0.00	218	218	218	59159
1712334600	218	0	0.00	218	218	218	32294
1712248200	218	0	0.00	218	218	218	55411
1712161800	218	0	0.00	218	218	218	27505
1712075400	218	0	0.00	218	218	218	7564
1711647000	218	-7	-3.11	225	225	218	55754
1711560600	225	0	0.00	231	231	215	189697
1711474200	225	0	0.00	225	225	225	75198
1711387800	225	4	1.81	221	225	221	33385
1711128600	221	0	0.00	221	221	221	27664
1711042200	221	0	0.00	221	221	221	16955
1710955800	221	0	0.00	221	221	221	14500
1710869400	221	0	0.00	221	221	221	7508
1710783000	221	0	0.00	221	221	221	14170
1710523800	221	0	0.00	221	221	221	38192
1710437400	221	0	0.00	221	221	221	2823
1710351000	221	0	0.00	221	221	221	3368
1710264600	221	0	0.00	221	221	221	29775
1710178200	221	0	0.00	221	221	221	16501
1709919000	221	0	0.00	221	221	221	7909
1709832600	221	0	0.00	221	221	221	13822
1709746200	221	3	1.38	218	221	218	23157
1709659800	218	0	0.00	218	218	218	68878
1709573400	218	1	0.46	217	219	217	63811
1709314200	217	6	2.84	211	217	211	9288
1709227800	211	0	0.00	211	211	211	15430
1709141400	211	-4	-1.86	215	215	211	22560
1709055000	215	-9	-4.02	224	224	215	21923
1708968600	224	0	0.00	224	224	224	95721
1708709400	224	0	0.00	224	224	224	9576
1708623000	224	0	0.00	224	224	224	65419
1708536600	224	0	0.00	224	224	224	36062
1708450200	224	-4	-1.75	228	228	224	7480
1708363800	228	0	0.00	228	228	228	32208
1708104600	228	0	0.00	228	228	225	28540
1708018200	228	1	0.44	227	228	227	16414
1707931800	227	-1	-0.44	227	227	227	252081
1707845400	228	-2	-0.87	230	230	227	13733
1707759000	230	0	0.00	230	230	230	4203
1707499800	230	0	0.00	230	230	230	9930
1707413400	230	5	2.22	225	231	225	60764
1707327000	225	0	0.00	225	225	225	29151
1707240600	225	0	0.00	225	225	225	18522
1707154200	225	0	0.00	225	225	225	11096
1706895000	225	0	0.00	225	225	225	15249
1706808600	225	-5	-2.17	230	230	223	156359
1706722200	230	0	0.00	230	230	230	15700
1706635800	230	0	0.00	230	230	230	28147
1706549400	230	0	0.00	230	230	230	19379

Spectra Systems

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions