Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spotify Technology S.A. (NY: SPOT )

289.59 +0.57 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 292.65 294.00 284.84 289.59 2,477,006 +0.57(+0.20%)
Apr 25, 2024 275.67 291.38 271.65 289.02 3,710,395 +7.79(+2.77%)
Apr 24, 2024 301.35 305.64 278.14 281.23 8,240,986 -22.08(-7.28%)
Apr 23, 2024 301.13 319.30 298.50 303.31 11,385,068 +31.07(+11.41%)
Apr 22, 2024 280.97 280.97 267.76 272.24 5,585,418 -3.59(-1.30%)
Apr 19, 2024 284.80 285.00 270.45 275.83 4,245,512 -13.37(-4.62%)
Apr 18, 2024 294.78 296.80 288.67 289.20 2,027,120 -4.38(-1.49%)
Apr 17, 2024 298.32 300.05 293.27 293.58 1,471,038 -4.50(-1.51%)
Apr 16, 2024 291.13 300.93 289.01 298.08 1,584,922 +7.56(+2.60%)
Apr 15, 2024 302.72 304.59 290.35 290.52 1,943,741 -9.93(-3.31%)
Apr 12, 2024 301.00 303.36 299.00 300.45 1,419,981 -3.12(-1.03%)
Apr 11, 2024 300.79 305.74 299.02 303.57 1,134,619 +3.58(+1.19%)
Apr 10, 2024 297.79 303.45 296.00 299.99 1,510,875 -0.74(-0.25%)
Apr 09, 2024 308.60 309.58 299.11 300.73 2,541,480 -8.34(-2.70%)
Apr 08, 2024 309.20 313.16 307.41 309.07 1,721,005 -1.24(-0.40%)
Apr 05, 2024 298.68 313.07 298.68 310.31 2,991,574 +14.35(+4.85%)
Apr 04, 2024 293.00 304.00 292.75 295.96 3,554,873 +4.19(+1.44%)
Apr 03, 2024 285.04 293.00 279.00 291.77 4,630,056 +22.19(+8.23%)
Apr 02, 2024 261.44 270.72 261.38 269.58 1,930,472 +3.15(+1.18%)
Apr 01, 2024 262.97 267.24 260.80 266.43 1,122,791 +2.53(+0.96%)
Mar 28, 2024 258.53 264.07 264.03 263.90 1,373,864 +3.70(+1.42%)
Mar 27, 2024 267.00 269.72 257.56 260.20 1,427,064 -2.61(-0.99%)
Mar 26, 2024 273.01 278.30 262.65 262.81 1,955,973 +0.89(+0.34%)
Mar 25, 2024 263.01 264.95 260.89 261.92 824,668 -3.03(-1.14%)
Mar 22, 2024 259.38 265.46 258.89 264.95 868,221 +5.31(+2.05%)
Mar 21, 2024 264.21 264.67 258.50 259.64 1,098,267 -2.08(-0.79%)
Mar 20, 2024 256.17 262.41 254.42 261.72 1,587,422 +8.96(+3.54%)
Mar 19, 2024 253.95 254.78 249.58 252.76 1,067,533 -1.39(-0.55%)
Mar 18, 2024 257.00 257.68 251.61 254.15 885,648 -0.74(-0.29%)
Mar 15, 2024 256.99 256.99 252.51 254.89 1,432,147 -2.24(-0.87%)
Mar 14, 2024 257.55 259.40 255.59 257.13 847,108 -0.13(-0.05%)
Mar 13, 2024 258.27 260.49 255.38 257.26 924,741 -0.83(-0.32%)
Mar 12, 2024 255.50 259.74 254.96 258.09 1,350,864 +3.64(+1.43%)
Mar 11, 2024 258.50 259.00 253.25 254.45 2,490,811 -4.95(-1.91%)
Mar 08, 2024 269.50 272.44 259.24 259.40 1,968,096 -10.95(-4.05%)
Mar 07, 2024 268.00 271.72 266.02 270.35 921,299 +2.32(+0.87%)
Mar 06, 2024 270.00 272.08 267.42 268.03 1,180,382 +1.03(+0.39%)
Mar 05, 2024 268.36 270.26 263.28 267.00 2,555,972 -3.00(-1.11%)
Mar 04, 2024 263.56 271.56 262.49 270.00 2,792,744 +6.25(+2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.