Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spartan Motors Inc (NQ: SPAR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2017 9.000 9.025 8.850 8.850 105,467 -0.15(-1.67%)
Jul 28, 2017 8.800 9.050 8.800 9.000 113,458 +0.20(+2.27%)
Jul 27, 2017 9.000 9.050 8.650 8.800 80,655 -0.25(-2.76%)
Jul 26, 2017 8.950 9.139 8.850 9.050 93,484 +0.15(+1.69%)
Jul 25, 2017 8.800 9.050 8.700 8.900 101,327 +0.10(+1.14%)
Jul 24, 2017 9.050 9.050 8.650 8.800 79,924 -0.25(-2.76%)
Jul 21, 2017 9.300 9.300 9.000 9.050 423,585 -0.20(-2.16%)
Jul 20, 2017 9.200 9.200 9.100 9.250 131,355 +0.05(+0.54%)
Jul 19, 2017 8.700 9.300 8.700 9.200 204,123 +0.50(+5.75%)
Jul 18, 2017 8.850 8.900 8.550 8.700 80,958 -0.20(-2.25%)
Jul 17, 2017 8.750 8.900 8.650 8.900 131,323 +0.25(+2.89%)
Jul 14, 2017 8.600 8.700 8.525 8.650 93,503 +0.05(+0.58%)
Jul 13, 2017 8.700 8.750 8.550 8.600 64,737 -0.15(-1.71%)
Jul 12, 2017 8.750 8.950 8.600 8.750 97,955 +0.00(+0.00%)
Jul 11, 2017 8.700 8.800 8.600 8.750 71,423 +0.05(+0.57%)
Jul 10, 2017 8.750 8.900 8.650 8.700 53,783 -0.05(-0.57%)
Jul 07, 2017 8.600 8.750 8.550 8.750 48,232 +0.25(+2.94%)
Jul 06, 2017 8.600 8.750 8.500 8.500 104,990 -0.25(-2.86%)
Jul 05, 2017 8.900 8.950 8.600 8.750 67,924 -0.20(-2.23%)
Jul 03, 2017 8.850 9.100 8.850 8.950 60,334 +0.10(+1.13%)
Jun 30, 2017 8.750 9.000 8.600 8.850 188,016 +0.10(+1.14%)
Jun 29, 2017 9.000 9.025 8.700 8.750 114,825 -0.20(-2.23%)
Jun 28, 2017 8.800 9.100 8.650 8.950 117,196 +0.25(+2.87%)
Jun 27, 2017 8.850 8.900 8.625 8.700 143,220 -0.10(-1.14%)
Jun 26, 2017 8.550 8.850 8.500 8.800 84,248 +0.25(+2.92%)
Jun 23, 2017 8.500 8.625 8.400 8.550 819,070 +0.05(+0.59%)
Jun 22, 2017 8.400 8.650 8.375 8.500 116,180 +0.20(+2.41%)
Jun 21, 2017 8.500 8.700 8.300 8.300 186,432 -0.25(-2.92%)
Jun 20, 2017 8.350 8.650 8.300 8.550 133,469 +0.15(+1.79%)
Jun 19, 2017 8.400 8.550 8.300 8.400 98,002 -0.10(-1.18%)
Jun 16, 2017 8.500 8.600 8.475 8.500 201,387 -0.05(-0.58%)
Jun 15, 2017 8.500 8.750 8.500 8.550 112,891 +0.00(+0.00%)
Jun 14, 2017 8.700 8.750 8.500 8.550 113,355 -0.15(-1.72%)
Jun 13, 2017 8.850 8.850 8.550 8.700 77,994 -0.10(-1.14%)
Jun 12, 2017 8.750 9.150 8.750 8.800 125,563 +0.10(+1.15%)
Jun 09, 2017 8.700 8.800 8.600 8.700 102,030 +0.05(+0.58%)
Jun 08, 2017 8.500 8.650 8.500 8.650 108,837 +0.10(+1.17%)
Jun 07, 2017 8.750 8.800 8.500 8.550 113,870 -0.20(-2.29%)
Jun 06, 2017 8.500 8.800 8.500 8.750 65,282 +0.10(+1.16%)
Jun 05, 2017 8.800 8.800 8.550 8.650 164,831 -0.15(-1.70%)
Jun 02, 2017 8.700 8.950 8.700 8.800 102,743 +0.05(+0.57%)
Jun 01, 2017 8.600 8.800 8.600 8.750 122,571 +0.15(+1.74%)
May 31, 2017 8.550 8.650 8.500 8.600 139,172 +0.05(+0.58%)
May 30, 2017 8.500 8.750 8.500 8.550 91,249 +0.00(+0.00%)
May 26, 2017 8.500 8.700 8.450 8.550 95,175 +0.05(+0.59%)
May 25, 2017 8.500 8.800 8.500 8.500 112,824 -0.05(-0.58%)
May 24, 2017 8.650 8.800 8.500 8.550 97,198 -0.05(-0.58%)
May 23, 2017 8.550 8.650 8.500 8.600 118,512 +0.10(+1.18%)
May 22, 2017 8.550 8.625 8.500 8.500 73,315 -0.05(-0.58%)
May 19, 2017 8.550 8.850 8.500 8.550 172,854 -0.05(-0.58%)
May 18, 2017 8.600 8.750 8.400 8.600 148,940 +0.05(+0.58%)
May 17, 2017 8.850 8.850 8.525 8.550 203,680 -0.40(-4.47%)
May 16, 2017 9.200 9.200 8.950 8.950 177,709 -0.20(-2.19%)
May 15, 2017 9.150 9.200 9.025 9.150 86,824 +0.15(+1.67%)
May 12, 2017 9.150 9.200 8.925 9.000 111,384 -0.10(-1.10%)
May 11, 2017 8.950 9.150 8.825 9.100 174,349 +0.05(+0.55%)
May 10, 2017 9.150 9.275 8.925 9.050 129,021 -0.10(-1.09%)
May 09, 2017 8.850 9.200 8.800 9.150 211,978 +0.25(+2.81%)
May 08, 2017 8.800 8.950 8.700 8.900 164,316 +0.00(+0.00%)
May 05, 2017 8.800 9.125 8.800 8.900 205,011 +0.10(+1.14%)
May 04, 2017 8.700 8.950 8.300 8.800 573,581 +0.25(+2.92%)
May 03, 2017 8.500 8.650 8.300 8.550 284,235 +0.00(+0.00%)
May 02, 2017 8.450 8.650 8.405 8.550 114,861 +0.05(+0.59%)
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.