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, 2017 16.10 16.35 15.90 16.15 436,676 +0.15(+0.94%)
Oct 30, 2017 16.15 16.35 15.82 16.00 281,953 -0.35(-2.14%)
Oct 27, 2017 16.50 16.57 16.10 16.35 197,688 -0.30(-1.80%)
Oct 26, 2017 16.40 16.70 16.10 16.65 243,343 +0.50(+3.10%)
Oct 25, 2017 16.45 16.45 15.88 16.15 278,080 -0.35(-2.12%)
Oct 24, 2017 16.55 17.20 16.10 16.50 312,926 +0.00(+0.00%)
Oct 23, 2017 16.10 16.55 15.86 16.50 291,852 +0.40(+2.48%)
Oct 20, 2017 16.70 16.73 15.97 16.10 492,566 -0.45(-2.72%)
Oct 19, 2017 15.85 16.70 15.70 16.55 608,367 +0.50(+3.12%)
Oct 18, 2017 16.00 16.25 15.75 16.05 306,678 +0.05(+0.31%)
Oct 17, 2017 15.15 16.20 15.05 16.00 550,883 +0.90(+5.96%)
Oct 16, 2017 15.30 15.45 14.50 15.10 570,571 -0.25(-1.63%)
Oct 13, 2017 15.50 16.65 15.15 15.35 1,537,169 +0.65(+4.42%)
Oct 12, 2017 12.55 14.75 12.45 14.70 1,573,687 +2.55(+20.99%)
Oct 11, 2017 12.40 12.43 12.15 12.15 160,846 -0.25(-2.02%)
Oct 10, 2017 12.20 12.40 12.00 12.40 162,134 +0.30(+2.48%)
Oct 09, 2017 12.05 12.20 12.05 12.10 150,116 +0.05(+0.41%)
Oct 06, 2017 11.80 12.10 11.68 12.05 151,128 +0.25(+2.12%)
Oct 05, 2017 11.80 11.85 11.68 11.80 154,436 +0.05(+0.43%)
Oct 04, 2017 11.50 11.85 11.35 11.75 191,358 +0.15(+1.29%)
Oct 03, 2017 11.70 11.80 11.43 11.60 211,174 -0.05(-0.43%)
Oct 02, 2017 11.10 11.70 11.10 11.65 203,380 +0.60(+5.43%)
Sep 29, 2017 11.15 11.20 11.00 11.05 202,295 -0.15(-1.34%)
Sep 28, 2017 11.00 11.20 11.00 11.20 150,991 +0.10(+0.90%)
Sep 27, 2017 10.90 11.25 10.82 11.10 331,366 +0.20(+1.83%)
Sep 26, 2017 11.00 11.10 10.90 10.90 267,413 -0.10(-0.91%)
Sep 25, 2017 11.00 11.05 10.80 11.00 140,713 +0.00(+0.00%)
Sep 22, 2017 10.45 11.05 10.40 11.00 213,893 +0.50(+4.76%)
Sep 21, 2017 11.00 11.00 10.30 10.50 219,161 -0.55(-4.98%)
Sep 20, 2017 10.50 11.25 10.50 11.05 404,909 +0.60(+5.74%)
Sep 19, 2017 10.50 10.30 10.45 223,639 +0.15(+1.46%)
Sep 18, 2017 9.950 10.50 9.900 10.30 322,325 +0.40(+4.04%)
Sep 15, 2017 9.850 9.975 9.750 9.900 241,071 +0.10(+1.02%)
Sep 14, 2017 9.800 9.900 9.650 9.800 106,622 +0.05(+0.51%)
Sep 13, 2017 9.850 9.950 9.600 9.750 155,284 +0.05(+0.52%)
Sep 12, 2017 9.900 9.600 9.700 67,254 +0.10(+1.04%)
Sep 11, 2017 9.450 9.650 9.350 9.600 86,072 +0.30(+3.23%)
Sep 08, 2017 9.300 9.500 9.300 9.300 87,136 -0.05(-0.53%)
Sep 07, 2017 9.500 9.600 9.300 9.350 65,689 -0.25(-2.60%)
Sep 06, 2017 9.200 9.650 9.150 9.600 226,371 +0.40(+4.35%)
Sep 05, 2017 9.250 9.314 9.125 9.200 94,963 -0.05(-0.54%)
Sep 01, 2017 9.250 9.300 9.150 9.250 108,739 +0.05(+0.54%)
Aug 31, 2017 9.000 9.300 9.000 9.200 115,160 +0.20(+2.22%)
Aug 30, 2017 9.100 9.250 9.000 9.000 76,465 -0.10(-1.10%)
Aug 29, 2017 8.900 9.100 8.850 9.100 75,891 +0.20(+2.25%)
Aug 28, 2017 8.950 9.000 8.850 8.900 101,821 +0.00(+0.00%)
Aug 25, 2017 8.700 8.950 8.700 8.900 110,524 +0.15(+1.71%)
Aug 24, 2017 8.950 9.000 8.600 8.750 217,587 -0.20(-2.23%)
Aug 23, 2017 8.850 9.050 8.750 8.950 101,960 +0.20(+2.29%)
Aug 22, 2017 8.700 8.960 8.700 8.750 86,869 +0.00(+0.00%)
Aug 21, 2017 8.700 8.850 8.650 8.750 91,885 -0.05(-0.57%)
Aug 18, 2017 8.550 8.850 8.550 8.800 117,752 +0.15(+1.73%)
Aug 17, 2017 8.600 8.700 8.550 8.650 170,015 -0.05(-0.57%)
Aug 16, 2017 8.800 8.850 8.570 8.700 156,642 -0.10(-1.14%)
Aug 15, 2017 8.900 8.950 8.700 8.800 86,563 -0.15(-1.68%)
Aug 14, 2017 8.800 9.000 8.750 8.950 160,724 +0.15(+1.70%)
Aug 11, 2017 8.950 9.000 8.730 8.800 63,896 -0.10(-1.12%)
Aug 10, 2017 9.000 9.100 8.850 8.900 115,849 -0.10(-1.11%)
Aug 09, 2017 9.050 9.250 8.900 9.000 128,001 -0.20(-2.17%)
Aug 08, 2017 9.350 9.550 9.150 9.200 172,645 -0.20(-2.13%)
Aug 07, 2017 9.150 9.500 9.050 9.400 154,674 +0.20(+2.17%)
Aug 04, 2017 9.300 9.336 9.200 9.200 116,952 +0.00(+0.00%)
Aug 03, 2017 9.350 9.850 9.175 9.200 291,501 +0.00(+0.00%)
Aug 02, 2017 9.250 9.750 9.200 9.200 461,257 +0.35(+3.95%)
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.