Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPACE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 8.06 | 0.12 | 1.51% | 8.00 | 8.06 | 7.90 | 18,180 |
| May 08 2024 | 7.94 | 0.18 | 2.32% | 7.82 | 8.00 | 7.82 | 5,255 |
| May 02 2024 | 7.76 | -0.04 | -0.51% | 7.74 | 7.76 | 7.68 | 2,570 |
| Apr 30 2024 | 7.80 | -0.04 | -0.51% | 7.70 | 7.80 | 7.46 | 5,361 |
| Apr 29 2024 | 7.84 | 0.00 | 0.00% | 7.80 | 7.88 | 7.70 | 6,533 |
| Apr 26 2024 | 7.84 | -0.08 | -1.01% | 8.10 | 8.14 | 7.68 | 49,298 |
| Apr 25 2024 | 7.92 | 0.22 | 2.86% | 7.70 | 7.96 | 7.70 | 5,841 |
| Apr 24 2024 | 7.70 | 0.06 | 0.79% | 7.64 | 7.86 | 7.62 | 1,942 |
| Apr 23 2024 | 7.64 | -0.08 | -1.04% | 7.72 | 7.74 | 7.60 | 2,743 |
| Apr 22 2024 | 7.72 | 0.38 | 5.18% | 7.46 | 7.72 | 7.46 | 5,348 |
| Apr 19 2024 | 7.34 | 0.00 | 0.00% | 7.34 | 7.40 | 7.28 | 771 |
| Apr 18 2024 | 7.34 | 0.34 | 4.86% | 7.12 | 7.34 | 7.08 | 2,837 |
| Apr 17 2024 | 7.00 | -0.32 | -4.37% | 7.38 | 7.38 | 7.00 | 2,231 |
| Apr 16 2024 | 7.32 | -0.28 | -3.68% | 7.34 | 7.50 | 7.32 | 1,121 |
| Apr 15 2024 | 7.60 | 0.04 | 0.53% | 7.42 | 7.60 | 7.30 | 4,101 |
| Apr 12 2024 | 7.56 | -0.14 | -1.82% | 7.70 | 7.70 | 7.56 | 699 |
| Apr 11 2024 | 7.70 | -0.08 | -1.03% | 7.76 | 7.76 | 7.70 | 200 |
| Apr 10 2024 | 7.78 | -0.16 | -2.02% | 7.92 | 7.94 | 7.64 | 1,023 |
| Apr 09 2024 | 7.94 | 0.04 | 0.51% | 7.84 | 7.94 | 7.80 | 431 |
| Apr 08 2024 | 7.90 | 0.12 | 1.54% | 7.84 | 7.92 | 7.84 | 400 |
| Apr 05 2024 | 7.78 | -0.08 | -1.02% | 7.68 | 7.78 | 7.54 | 2,667 |
| Apr 04 2024 | 7.86 | 0.20 | 2.61% | 7.68 | 7.86 | 7.68 | 2,377 |
| Apr 03 2024 | 7.66 | -0.02 | -0.26% | 7.52 | 7.80 | 7.52 | 2,150 |
| Apr 02 2024 | 7.68 | -0.26 | -3.27% | 7.88 | 8.00 | 7.68 | 3,245 |
| Mar 28 2024 | 7.94 | 0.04 | 0.51% | 7.96 | 7.96 | 7.84 | 2,068 |
| Mar 27 2024 | 7.90 | -0.24 | -2.95% | 8.00 | 8.00 | 7.90 | 1,615 |
| Mar 26 2024 | 8.14 | 0.20 | 2.52% | 7.98 | 8.16 | 7.92 | 3,685 |
| Mar 22 2024 | 7.94 | -0.04 | -0.50% | 8.02 | 8.02 | 7.72 | 4,844 |
| Mar 21 2024 | 7.98 | 0.14 | 1.79% | 7.82 | 8.00 | 7.80 | 2,245 |
| Mar 20 2024 | 7.84 | 0.12 | 1.55% | 7.74 | 7.84 | 7.74 | 1,109 |
| Mar 19 2024 | 7.72 | -0.20 | -2.53% | 7.66 | 7.86 | 7.66 | 3,700 |
| Mar 15 2024 | 7.92 | 0.14 | 1.80% | 7.74 | 8.06 | 7.74 | 5,571 |
| Mar 14 2024 | 7.78 | 0.10 | 1.30% | 7.72 | 7.88 | 7.68 | 2,270 |
| Mar 13 2024 | 7.68 | 0.10 | 1.32% | 7.68 | 7.72 | 7.68 | 1,730 |
| Mar 12 2024 | 7.58 | -0.10 | -1.30% | 7.62 | 7.72 | 7.52 | 1,692 |
| Mar 11 2024 | 7.68 | 0.00 | 0.00% | 7.66 | 7.68 | 7.62 | 538 |
| Mar 08 2024 | 7.68 | -0.08 | -1.03% | 7.70 | 7.72 | 7.66 | 1,865 |
| Mar 07 2024 | 7.76 | -0.04 | -0.51% | 7.80 | 7.80 | 7.64 | 1,161 |
| Mar 06 2024 | 7.80 | -0.06 | -0.76% | 7.80 | 7.88 | 7.72 | 4,227 |
| Mar 05 2024 | 7.86 | 0.12 | 1.55% | 7.84 | 7.96 | 7.74 | 3,560 |
| Mar 04 2024 | 7.74 | 0.10 | 1.31% | 7.64 | 7.88 | 7.64 | 2,750 |
| Mar 01 2024 | 7.64 | 0.24 | 3.24% | 7.54 | 7.64 | 7.54 | 113 |
| Feb 29 2024 | 7.40 | -0.12 | -1.60% | 7.44 | 7.50 | 7.40 | 1,426 |
| Feb 28 2024 | 7.52 | -0.12 | -1.57% | 7.64 | 7.64 | 7.32 | 1,530 |
| Feb 27 2024 | 7.64 | 0.00 | 0.00% | 7.64 | 7.64 | 7.64 | 311 |
| Feb 26 2024 | 7.64 | 0.06 | 0.79% | 7.56 | 7.64 | 7.56 | 1,100 |
| Feb 23 2024 | 7.58 | -0.02 | -0.26% | 7.58 | 7.64 | 7.58 | 1,047 |
| Feb 22 2024 | 7.60 | -0.06 | -0.78% | 7.60 | 7.72 | 7.54 | 1,970 |
| Feb 21 2024 | 7.66 | -0.14 | -1.79% | 7.76 | 7.76 | 7.66 | 647 |
| Feb 20 2024 | 7.80 | 0.08 | 1.04% | 7.78 | 7.84 | 7.74 | 1,115 |
| Feb 19 2024 | 7.72 | 0.30 | 4.04% | 7.34 | 7.90 | 7.34 | 7,518 |
| Feb 16 2024 | 7.42 | 0.10 | 1.37% | 7.42 | 7.70 | 7.30 | 9,023 |
| Feb 15 2024 | 7.32 | 0.08 | 1.10% | 7.32 | 7.36 | 7.10 | 6,304 |
| Feb 14 2024 | 7.24 | -0.10 | -1.36% | 7.26 | 7.30 | 7.20 | 2,039 |
| Feb 13 2024 | 7.34 | -0.08 | -1.08% | 7.44 | 7.46 | 7.30 | 1,314 |
| Feb 12 2024 | 7.42 | -0.16 | -2.11% | 7.60 | 7.60 | 7.42 | 4,982 |
