Splunk Inc (NQ: SPLK )

116.22 USD +4.23 (+3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 62.27 63.10 62.12 62.29 785,245 -0.35(-0.56%)
Mar 30, 2017 62.65 63.52 62.53 62.64 982,125 -0.10(-0.16%)
Mar 29, 2017 61.20 62.94 61.08 62.74 1,455,454 +1.48(+2.42%)
Mar 28, 2017 61.00 61.68 60.63 61.26 819,312 +0.32(+0.53%)
Mar 27, 2017 60.21 61.29 59.78 60.94 814,165 +0.04(+0.07%)
Mar 24, 2017 60.98 61.62 60.48 60.90 870,845 +0.13(+0.21%)
Mar 23, 2017 60.54 61.53 60.50 60.77 1,149,707 +0.29(+0.48%)
Mar 22, 2017 60.00 60.58 59.67 60.48 745,456 +0.40(+0.67%)
Mar 21, 2017 62.41 62.58 60.00 60.08 1,154,187 -2.00(-3.22%)
Mar 20, 2017 62.49 62.74 61.89 62.08 605,745 -0.29(-0.46%)
Mar 17, 2017 62.15 62.85 61.97 62.37 1,316,686 +0.12(+0.19%)
Mar 16, 2017 62.00 62.34 61.58 62.25 1,032,309 +0.60(+0.97%)
Mar 15, 2017 60.93 61.79 60.58 61.65 1,134,888 +0.66(+1.08%)
Mar 14, 2017 60.83 61.33 60.20 60.99 1,072,516 -0.59(-0.96%)
Mar 13, 2017 60.54 61.75 60.48 61.58 1,420,556 +0.84(+1.38%)
Mar 10, 2017 60.69 60.97 60.04 60.74 1,001,288 +0.55(+0.91%)
Mar 09, 2017 60.82 61.00 59.35 60.19 812,732 -0.48(-0.79%)
Mar 08, 2017 60.80 61.29 60.39 60.67 1,167,713 -0.03(-0.05%)
Mar 07, 2017 61.78 62.16 60.57 60.70 2,436,161 -1.08(-1.75%)
Mar 06, 2017 61.99 62.48 61.34 61.78 924,606 -0.89(-1.42%)
Mar 03, 2017 62.36 63.00 61.85 62.67 918,414 -0.03(-0.05%)
Mar 02, 2017 63.83 63.95 62.54 62.70 1,893,116 -1.00(-1.57%)
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.