Skip to main content
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 (%)
Oct 31, 2016 8.300 8.600 8.213 8.550 106,487 +0.20(+2.40%)
Oct 28, 2016 8.250 8.590 8.210 8.350 120,163 +0.00(+0.00%)
Oct 27, 2016 8.950 9.100 8.250 8.350 205,640 -0.60(-6.70%)
Oct 26, 2016 9.100 9.250 8.600 8.950 162,957 -0.25(-2.72%)
Oct 25, 2016 9.350 9.450 9.200 9.200 68,637 -0.15(-1.60%)
Oct 24, 2016 9.500 9.650 9.250 9.350 74,655 +0.00(+0.00%)
Oct 21, 2016 9.400 9.600 9.250 9.350 85,216 -0.15(-1.58%)
Oct 20, 2016 9.350 9.800 9.250 9.500 131,161 +0.20(+2.15%)
Oct 19, 2016 9.400 9.500 9.225 9.300 73,326 -0.15(-1.59%)
Oct 18, 2016 9.200 9.450 9.200 9.450 86,695 +0.30(+3.28%)
Oct 17, 2016 9.200 9.250 9.005 9.150 86,583 -0.14(-1.51%)
Oct 14, 2016 9.220 9.490 9.160 9.290 110,988 +0.00(+0.00%)
Oct 13, 2016 9.320 9.370 9.120 9.290 152,257 -0.14(-1.48%)
Oct 12, 2016 9.460 9.530 9.260 9.430 65,591 +0.01(+0.11%)
Oct 11, 2016 9.480 9.530 9.310 9.420 87,164 -0.08(-0.84%)
Oct 10, 2016 9.440 9.690 9.425 9.500 87,943 +0.03(+0.32%)
Oct 07, 2016 9.540 9.580 9.250 9.470 157,742 -0.02(-0.21%)
Oct 06, 2016 9.740 9.760 9.350 9.490 149,442 -0.26(-2.67%)
Oct 05, 2016 9.730 9.830 9.720 9.750 209,347 +0.01(+0.10%)
Oct 04, 2016 9.650 10.50 9.550 9.740 652,561 +0.09(+0.93%)
Oct 03, 2016 9.470 9.660 9.460 9.650 146,004 +0.07(+0.73%)
Sep 30, 2016 9.440 9.650 9.440 9.580 249,931 +0.11(+1.16%)
Sep 29, 2016 9.580 9.640 9.420 9.470 136,787 -0.16(-1.66%)
Sep 28, 2016 9.510 9.650 9.490 9.630 122,904 +0.09(+0.94%)
Sep 27, 2016 9.440 9.650 9.410 9.540 175,517 +0.13(+1.38%)
Sep 26, 2016 9.440 9.550 9.300 9.410 93,178 -0.08(-0.84%)
Sep 23, 2016 9.690 9.730 9.420 9.490 76,409 -0.24(-2.47%)
Sep 22, 2016 9.700 9.790 9.610 9.730 201,606 +0.26(+2.75%)
Sep 21, 2016 9.410 9.500 9.320 9.470 97,232 +0.11(+1.18%)
Sep 20, 2016 9.480 9.505 9.350 9.360 85,169 -0.05(-0.53%)
Sep 19, 2016 9.360 9.500 9.230 9.410 133,562 +0.14(+1.51%)
Sep 16, 2016 9.210 9.310 9.130 9.270 264,570 +0.06(+0.65%)
Sep 15, 2016 9.190 9.250 9.080 9.210 111,521 +0.02(+0.22%)
Sep 14, 2016 9.100 9.270 9.020 9.190 105,738 +0.11(+1.21%)
Sep 13, 2016 9.140 9.250 9.000 9.080 190,011 -0.18(-1.94%)
Sep 12, 2016 9.200 9.420 9.000 9.260 272,461 +0.00(+0.00%)
Sep 09, 2016 9.610 9.610 9.240 9.260 198,864 -0.36(-3.74%)
Sep 08, 2016 9.700 9.740 9.581 9.620 165,804 -0.12(-1.23%)
Sep 07, 2016 9.710 9.750 9.530 9.740 226,388 +0.07(+0.72%)
Sep 06, 2016 9.750 9.810 9.545 9.670 239,901 -0.12(-1.23%)
Sep 02, 2016 9.870 9.790 9.790 9.790 189,400 +0.00(+0.00%)
Sep 01, 2016 9.910 9.910 9.610 9.790 182,267 -0.07(-0.71%)
Aug 31, 2016 9.780 9.910 9.610 9.860 306,820 +0.08(+0.82%)
Aug 30, 2016 9.580 9.880 9.580 9.780 301,048 +0.21(+2.19%)
Aug 29, 2016 9.410 9.600 9.290 9.570 192,758 +0.11(+1.16%)
Aug 26, 2016 9.470 9.559 9.390 9.460 371,191 +0.04(+0.42%)
Aug 25, 2016 9.500 9.510 9.350 9.420 108,124 -0.09(-0.95%)
Aug 24, 2016 9.370 9.515 9.170 9.510 174,184 +0.14(+1.49%)
Aug 23, 2016 9.270 9.390 9.202 9.370 163,271 +0.12(+1.30%)
Aug 22, 2016 9.320 9.390 9.130 9.250 158,364 -0.05(-0.54%)
Aug 19, 2016 9.250 9.470 9.110 9.300 286,597 +0.00(+0.00%)
Aug 18, 2016 9.340 9.530 9.250 9.300 163,089 -0.13(-1.38%)
Aug 17, 2016 9.360 9.490 9.190 9.430 163,050 +0.11(+1.18%)
Aug 16, 2016 9.500 9.650 9.310 9.320 225,692 -0.20(-2.10%)
Aug 15, 2016 9.270 9.530 9.080 9.520 366,984 +0.33(+3.59%)
Aug 12, 2016 9.220 9.380 9.090 9.190 222,748 -0.02(-0.22%)
Aug 11, 2016 9.090 9.410 9.040 9.210 225,784 +0.10(+1.10%)
Aug 10, 2016 9.170 9.211 9.020 9.110 172,384 -0.02(-0.22%)
Aug 09, 2016 9.180 9.190 9.020 9.130 292,603 +0.13(+1.44%)
Aug 08, 2016 8.860 9.085 8.830 9.000 673,699 +0.27(+3.09%)
Aug 05, 2016 8.680 9.060 8.590 8.730 279,769 +0.07(+0.81%)
Aug 04, 2016 9.070 9.380 8.400 8.660 808,537 +0.27(+3.22%)
Aug 03, 2016 8.210 8.400 8.180 8.390 439,450 +0.10(+1.21%)
Aug 02, 2016 8.630 8.750 8.180 8.290 347,820 -0.34(-3.94%)
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.