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, 2018 7.840 8.130 7.740 8.050 222,900 +0.21(+2.68%)
Nov 29, 2018 7.920 7.960 7.730 7.840 152,068 -0.07(-0.88%)
Nov 28, 2018 7.970 8.050 7.683 7.910 182,527 -0.01(-0.13%)
Nov 27, 2018 7.870 8.030 7.700 7.920 433,528 +0.05(+0.64%)
Nov 26, 2018 7.950 8.200 7.800 7.870 199,497 -0.12(-1.50%)
Nov 23, 2018 8.070 8.250 7.970 7.990 74,200 -0.12(-1.48%)
Nov 21, 2018 8.110 8.110 8.110 0 +0.08(+1.00%)
Nov 20, 2018 8.050 8.260 7.970 8.030 313,166 -0.13(-1.59%)
Nov 19, 2018 8.230 8.370 8.050 8.160 217,291 -0.11(-1.33%)
Nov 16, 2018 8.210 8.470 8.180 8.270 210,300 -0.02(-0.24%)
Nov 15, 2018 8.130 8.340 7.980 8.290 291,239 +0.10(+1.22%)
Nov 14, 2018 8.050 8.380 8.050 8.190 307,010 +0.15(+1.87%)
Nov 13, 2018 8.270 8.500 7.980 8.040 488,765 -0.29(-3.48%)
Nov 12, 2018 8.420 8.530 8.055 8.330 169,448 -0.09(-1.07%)
Nov 09, 2018 8.200 8.730 8.040 8.420 298,300 +0.11(+1.32%)
Nov 08, 2018 8.700 8.700 8.150 8.310 291,095 -0.39(-4.48%)
Nov 07, 2018 8.300 8.710 8.040 8.700 337,725 +0.30(+3.57%)
Nov 06, 2018 7.750 8.590 7.740 8.400 544,620 +0.78(+10.24%)
Nov 05, 2018 7.560 7.900 7.090 7.620 1,314,475 +0.22(+2.97%)
Nov 02, 2018 7.700 7.750 7.110 7.400 992,100 -0.05(-0.67%)
Nov 01, 2018 7.160 7.870 7.050 7.450 1,107,696 +0.72(+10.70%)
Oct 31, 2018 8.690 9.100 6.700 6.730 2,547,415 -4.49(-40.02%)
Oct 30, 2018 11.04 11.45 10.87 11.22 229,301 +0.20(+1.81%)
Oct 29, 2018 11.18 11.49 10.92 11.02 193,279 -0.02(-0.18%)
Oct 26, 2018 11.05 11.34 10.87 11.04 233,400 -0.16(-1.43%)
Oct 25, 2018 11.19 11.31 11.09 11.20 167,867 +0.08(+0.72%)
Oct 24, 2018 11.34 11.60 11.12 11.12 299,866 -0.28(-2.46%)
Oct 23, 2018 11.44 11.51 11.23 11.40 244,143 -0.24(-2.06%)
Oct 22, 2018 11.63 11.85 11.47 11.64 201,147 +0.02(+0.17%)
Oct 19, 2018 11.40 11.73 11.23 11.62 323,200 +0.21(+1.84%)
Oct 18, 2018 11.37 11.45 11.03 11.41 319,949 -0.03(-0.26%)
Oct 17, 2018 11.87 11.87 11.31 11.44 413,986 -0.46(-3.87%)
Oct 16, 2018 12.02 12.52 11.76 11.90 187,070 -0.03(-0.25%)
Oct 15, 2018 11.83 12.08 11.77 11.93 117,677 +0.06(+0.51%)
Oct 12, 2018 12.41 12.97 11.74 11.87 322,800 -0.32(-2.63%)
Oct 11, 2018 12.10 12.47 11.91 12.19 215,623 +0.14(+1.16%)
Oct 10, 2018 12.95 13.08 12.01 12.05 434,244 -0.96(-7.38%)
Oct 09, 2018 13.58 13.97 13.00 13.01 136,950 -0.61(-4.48%)
Oct 08, 2018 13.67 13.67 13.18 13.62 137,434 -0.13(-0.95%)
Oct 05, 2018 14.33 14.33 13.65 13.75 145,800 -0.53(-3.71%)
Oct 04, 2018 14.26 14.47 14.23 14.28 116,027 -0.03(-0.21%)
Oct 03, 2018 14.45 14.54 14.21 14.31 133,072 -0.08(-0.56%)
Oct 02, 2018 14.72 14.76 14.29 14.39 192,193 -0.32(-2.18%)
Oct 01, 2018 14.84 14.86 14.45 14.71 218,705 -0.04(-0.27%)
Sep 28, 2018 14.45 14.85 14.36 14.75 170,300 +0.25(+1.72%)
Sep 27, 2018 14.70 14.90 14.45 14.50 212,198 -0.25(-1.69%)
Sep 26, 2018 15.10 15.20 14.65 14.75 196,799 -0.30(-1.99%)
Sep 25, 2018 15.25 15.30 15.05 15.05 145,171 -0.20(-1.31%)
Sep 24, 2018 15.45 15.45 15.25 15.25 105,674 -0.20(-1.29%)
Sep 21, 2018 15.85 15.90 15.28 15.45 442,900 -0.45(-2.83%)
Sep 20, 2018 15.15 16.00 15.15 15.90 323,085 +0.85(+5.65%)
Sep 19, 2018 15.25 15.40 14.90 15.05 110,984 -0.10(-0.66%)
Sep 18, 2018 15.30 15.49 15.15 15.15 134,763 -0.10(-0.66%)
Sep 17, 2018 15.15 15.35 15.15 15.25 84,839 +0.05(+0.33%)
Sep 14, 2018 15.25 15.40 15.03 15.20 85,500 -0.10(-0.65%)
Sep 13, 2018 15.30 15.55 15.15 15.30 132,802 +0.05(+0.33%)
Sep 12, 2018 15.40 15.55 15.20 15.25 121,734 -0.20(-1.29%)
Sep 11, 2018 15.60 15.60 14.65 15.45 301,607 -0.20(-1.28%)
Sep 10, 2018 15.20 15.72 15.15 15.65 156,847 +0.50(+3.30%)
Sep 07, 2018 15.25 15.30 15.05 15.15 124,100 -0.05(-0.33%)
Sep 06, 2018 15.10 15.25 14.75 15.20 186,257 +0.10(+0.66%)
Sep 05, 2018 13.80 15.18 13.65 15.10 344,625 +1.30(+9.42%)
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.