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, 2018 14.60 14.90 14.55 14.75 191,234 +0.25(+1.72%)
Jul 30, 2018 14.65 14.78 14.45 14.50 193,301 -0.05(-0.34%)
Jul 27, 2018 15.00 15.00 14.45 14.55 199,500 -0.40(-2.68%)
Jul 26, 2018 14.95 15.10 14.65 14.95 99,131 -0.05(-0.33%)
Jul 25, 2018 14.85 15.00 14.65 15.00 95,682 +0.15(+1.01%)
Jul 24, 2018 15.15 15.15 14.60 14.85 138,549 -0.15(-1.00%)
Jul 23, 2018 15.35 15.35 14.85 15.00 100,087 -0.30(-1.96%)
Jul 20, 2018 15.40 15.12 15.30 178,405 -0.10(-0.65%)
Jul 19, 2018 15.25 15.50 15.20 15.40 102,773 +0.05(+0.33%)
Jul 18, 2018 15.25 15.45 15.20 15.35 90,770 +0.15(+0.99%)
Jul 17, 2018 15.30 15.50 15.10 15.20 130,645 -0.10(-0.65%)
Jul 16, 2018 15.30 15.50 15.10 15.30 102,236 +0.10(+0.66%)
Jul 13, 2018 15.10 15.30 15.05 15.20 111,768 +0.10(+0.66%)
Jul 12, 2018 15.15 15.31 14.65 15.10 109,238 -0.05(-0.33%)
Jul 11, 2018 15.05 15.15 14.70 15.15 249,043 +0.05(+0.33%)
Jul 10, 2018 15.10 15.20 15.05 15.10 328,274 -0.05(-0.33%)
Jul 09, 2018 15.30 15.40 15.05 15.15 248,256 -0.20(-1.30%)
Jul 06, 2018 15.30 15.40 15.10 15.35 121,229 +0.10(+0.66%)
Jul 05, 2018 15.05 15.30 15.05 15.25 121,321 +0.20(+1.33%)
Jul 03, 2018 15.05 15.05 15.05 0 +0.10(+0.67%)
Jul 02, 2018 15.10 15.17 14.80 14.95 189,986 -0.15(-0.99%)
Jun 29, 2018 14.80 15.20 14.80 15.10 423,921 +0.30(+2.03%)
Jun 28, 2018 14.55 15.60 14.55 14.80 711,413 +0.60(+4.23%)
Jun 27, 2018 14.65 14.75 14.15 14.20 221,355 -0.35(-2.41%)
Jun 26, 2018 14.50 14.60 14.20 14.55 309,896 +0.10(+0.69%)
Jun 25, 2018 14.45 14.65 14.30 14.45 210,052 -0.10(-0.69%)
Jun 22, 2018 14.45 14.55 14.20 14.55 822,372 +0.15(+1.04%)
Jun 21, 2018 14.85 14.90 14.20 14.40 276,884 -0.45(-3.03%)
Jun 20, 2018 14.50 14.90 14.40 14.85 212,742 +0.40(+2.77%)
Jun 19, 2018 14.70 14.70 14.29 14.45 260,017 -0.35(-2.36%)
Jun 18, 2018 14.80 15.00 14.65 14.80 206,480 -0.05(-0.34%)
Jun 15, 2018 15.00 14.65 14.85 394,542 +0.20(+1.37%)
Jun 14, 2018 15.50 15.55 14.25 14.65 652,478 -0.85(-5.48%)
Jun 13, 2018 15.95 16.10 15.45 15.50 127,562 -0.50(-3.12%)
Jun 12, 2018 16.10 16.18 15.80 16.00 130,150 -0.15(-0.93%)
Jun 11, 2018 16.20 16.30 15.90 16.15 100,303 -0.05(-0.31%)
Jun 08, 2018 16.30 16.40 16.05 16.20 108,550 -0.05(-0.31%)
Jun 07, 2018 16.70 16.80 16.20 16.25 193,858 -0.60(-3.56%)
Jun 06, 2018 16.55 16.93 16.55 16.85 91,332 +0.25(+1.51%)
Jun 05, 2018 16.10 16.70 16.10 16.60 167,469 +0.50(+3.11%)
Jun 04, 2018 16.20 16.25 16.00 16.10 211,607 +0.00(+0.00%)
Jun 01, 2018 15.50 16.10 15.35 16.10 371,048 +0.60(+3.87%)
May 31, 2018 16.55 16.65 15.40 15.50 387,034 -1.05(-6.34%)
May 30, 2018 16.20 16.60 16.20 16.55 156,008 +0.35(+2.16%)
May 29, 2018 16.00 16.30 15.90 16.20 155,762 +0.10(+0.62%)
May 25, 2018 16.10 16.10 16.10 0 -0.05(-0.31%)
May 24, 2018 16.00 16.25 15.90 16.15 79,613 +0.10(+0.62%)
May 23, 2018 16.15 16.25 15.90 16.05 121,631 -0.10(-0.62%)
May 22, 2018 16.75 16.75 16.10 16.15 150,723 -0.55(-3.29%)
May 21, 2018 16.20 16.70 16.10 16.70 152,096 +0.60(+3.73%)
May 18, 2018 16.10 16.35 15.90 16.10 175,684 +0.10(+0.63%)
May 17, 2018 15.90 16.10 15.80 16.00 148,840 +0.10(+0.63%)
May 16, 2018 15.80 16.05 15.70 15.90 147,848 +0.05(+0.32%)
May 15, 2018 15.60 16.05 15.60 15.85 192,443 +0.25(+1.60%)
May 14, 2018 16.05 16.05 15.40 15.60 331,647 -0.55(-3.41%)
May 11, 2018 16.00 16.30 15.90 16.15 162,321 +0.05(+0.31%)
May 10, 2018 16.25 16.30 15.75 16.10 301,524 +0.00(+0.00%)
May 09, 2018 16.40 16.46 16.05 16.10 265,021 -0.40(-2.42%)
May 08, 2018 16.60 16.70 16.00 16.50 251,606 -0.10(-0.60%)
May 07, 2018 17.15 17.35 16.50 16.60 278,426 -0.55(-3.21%)
May 04, 2018 17.25 17.60 16.62 17.15 202,811 -0.25(-1.44%)
May 03, 2018 18.50 19.45 16.10 17.40 942,399 -1.00(-5.43%)
May 02, 2018 17.90 18.50 17.60 18.40 471,193 +0.40(+2.22%)
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.