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, 2017 15.90 16.05 15.62 15.95 461,519 +0.25(+1.59%)
Nov 29, 2017 15.70 16.15 15.65 15.70 138,693 +0.10(+0.64%)
Nov 28, 2017 14.80 15.82 14.45 15.60 564,357 +0.80(+5.41%)
Nov 27, 2017 15.05 15.45 14.75 14.80 168,929 -0.25(-1.66%)
Nov 24, 2017 15.20 15.40 14.40 15.05 87,183 -0.05(-0.33%)
Nov 22, 2017 15.45 15.75 15.10 15.10 345,587 -0.30(-1.95%)
Nov 21, 2017 15.60 15.90 15.20 15.40 219,462 -0.20(-1.28%)
Nov 20, 2017 14.90 15.65 14.75 15.60 302,240 +0.80(+5.41%)
Nov 17, 2017 14.95 15.15 14.70 14.80 205,149 -0.35(-2.31%)
Nov 16, 2017 14.55 15.25 14.50 15.15 164,459 +0.75(+5.21%)
Nov 15, 2017 14.60 14.68 14.25 14.40 187,570 -0.30(-2.04%)
Nov 14, 2017 14.40 14.80 14.30 14.70 135,668 +0.30(+2.08%)
Nov 13, 2017 14.35 14.50 14.25 14.40 124,296 -0.05(-0.35%)
Nov 10, 2017 14.50 14.95 14.35 14.45 160,444 -0.10(-0.69%)
Nov 09, 2017 14.15 14.80 14.15 14.55 299,580 +0.40(+2.83%)
Nov 08, 2017 14.55 14.55 13.75 14.15 437,878 -0.50(-3.41%)
Nov 07, 2017 14.80 14.90 14.35 14.65 403,148 -0.15(-1.01%)
Nov 06, 2017 15.35 15.35 14.70 14.80 245,326 -0.50(-3.27%)
Nov 03, 2017 15.35 15.80 15.10 15.30 223,696 +0.05(+0.33%)
Nov 02, 2017 15.35 15.50 14.70 15.25 531,714 -0.45(-2.87%)
Nov 01, 2017 15.50 16.50 15.05 15.70 523,475 -0.45(-2.79%)
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%)
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.