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 (%)
Nov 30, 2016 9.000 9.150 8.800 8.950 69,105 +0.05(+0.56%)
Nov 29, 2016 8.850 9.150 8.750 8.900 72,906 +0.15(+1.71%)
Nov 28, 2016 8.950 8.950 8.700 8.750 86,587 -0.25(-2.78%)
Nov 25, 2016 9.200 9.200 8.900 9.000 36,800 -0.15(-1.64%)
Nov 23, 2016 9.150 9.150 9.150 0 +0.10(+1.10%)
Nov 22, 2016 8.800 9.100 8.700 9.050 126,763 +0.25(+2.84%)
Nov 21, 2016 8.700 8.850 8.500 8.800 82,705 +0.10(+1.15%)
Nov 18, 2016 8.400 8.700 8.300 8.700 79,153 +0.35(+4.19%)
Nov 17, 2016 8.500 8.600 8.255 8.350 63,324 -0.10(-1.18%)
Nov 16, 2016 8.100 8.500 8.000 8.450 225,701 +0.25(+3.05%)
Nov 15, 2016 8.050 8.300 7.900 8.200 194,208 +0.05(+0.61%)
Nov 14, 2016 9.000 9.050 7.900 8.150 238,873 -0.75(-8.43%)
Nov 11, 2016 8.000 8.950 7.850 8.900 429,915 +1.00(+12.66%)
Nov 10, 2016 8.100 8.100 7.825 7.900 164,766 +0.00(+0.00%)
Nov 09, 2016 7.700 8.000 7.212 7.900 126,220 +0.10(+1.28%)
Nov 08, 2016 7.500 7.975 7.200 7.800 134,556 +0.20(+2.63%)
Nov 07, 2016 8.400 8.400 7.500 7.600 232,792 -0.55(-6.75%)
Nov 04, 2016 7.950 8.350 7.750 8.150 109,516 +0.15(+1.88%)
Nov 03, 2016 8.150 8.350 7.850 8.000 173,275 +0.10(+1.27%)
Nov 02, 2016 8.100 8.350 7.800 7.900 169,179 -0.25(-3.07%)
Nov 01, 2016 8.650 8.750 8.100 8.150 124,173 -0.40(-4.68%)
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%)
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.