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 29, 2019 17.68 17.98 17.60 17.75 118,300 -0.06(-0.34%)
Nov 27, 2019 17.77 17.99 17.56 17.81 273,300 +0.10(+0.56%)
Nov 26, 2019 17.37 17.79 17.37 17.71 225,220 +0.35(+2.02%)
Nov 25, 2019 16.83 17.59 16.67 17.36 227,262 +0.51(+3.03%)
Nov 22, 2019 17.31 17.41 16.82 16.85 182,100 -0.36(-2.09%)
Nov 21, 2019 17.66 17.70 17.20 17.21 182,465 -0.45(-2.55%)
Nov 20, 2019 17.98 17.98 17.49 17.66 296,548 -0.46(-2.54%)
Nov 19, 2019 18.35 18.89 18.05 18.12 373,984 -0.14(-0.77%)
Nov 18, 2019 17.71 18.33 17.20 18.26 483,410 +0.65(+3.69%)
Nov 15, 2019 17.85 17.93 17.37 17.61 248,000 -0.19(-1.04%)
Nov 14, 2019 17.57 17.99 17.35 17.80 188,818 +0.16(+0.88%)
Nov 13, 2019 17.79 18.09 17.27 17.64 203,607 -0.21(-1.18%)
Nov 12, 2019 17.33 18.23 17.25 17.85 578,721 +0.38(+2.18%)
Nov 11, 2019 17.53 17.67 17.27 17.47 250,197 -0.15(-0.85%)
Nov 08, 2019 17.70 17.79 17.35 17.62 185,200 -0.06(-0.34%)
Nov 07, 2019 17.67 17.95 17.57 17.68 278,222 -0.04(-0.23%)
Nov 06, 2019 17.99 18.00 17.60 17.72 214,765 -0.25(-1.39%)
Nov 05, 2019 18.75 19.02 17.85 17.97 482,061 -0.72(-3.85%)
Nov 04, 2019 18.90 19.31 18.66 18.69 582,384 +0.23(+1.25%)
Nov 01, 2019 17.47 18.59 17.47 18.46 739,400 +0.99(+5.67%)
Oct 31, 2019 17.00 17.95 16.40 17.47 887,582 +1.56(+9.81%)
Oct 30, 2019 15.98 16.02 15.63 15.91 244,247 -0.07(-0.44%)
Oct 29, 2019 16.01 16.20 15.69 15.98 159,560 -0.06(-0.37%)
Oct 28, 2019 15.96 16.16 15.66 16.04 291,206 +0.16(+1.01%)
Oct 25, 2019 15.61 15.92 15.43 15.88 209,600 +0.28(+1.79%)
Oct 24, 2019 16.00 16.00 15.41 15.60 227,305 -0.27(-1.70%)
Oct 23, 2019 15.12 15.99 14.99 15.87 323,312 +0.67(+4.41%)
Oct 22, 2019 14.86 15.23 14.79 15.20 210,824 +0.35(+2.36%)
Oct 21, 2019 14.41 14.86 14.30 14.85 219,671 +0.57(+3.99%)
Oct 18, 2019 14.18 14.37 13.99 14.28 181,700 +0.03(+0.21%)
Oct 17, 2019 14.50 14.50 14.07 14.25 192,431 -0.22(-1.52%)
Oct 16, 2019 14.76 15.00 14.41 14.47 246,617 -0.31(-2.10%)
Oct 15, 2019 14.04 14.85 13.89 14.78 433,648 +0.80(+5.76%)
Oct 14, 2019 13.73 14.20 13.66 13.97 192,257 +0.22(+1.60%)
Oct 11, 2019 13.52 14.01 13.52 13.76 165,900 +0.44(+3.27%)
Oct 10, 2019 13.37 13.54 13.30 13.32 113,741 -0.07(-0.52%)
Oct 09, 2019 13.55 13.55 13.18 13.39 155,856 -0.10(-0.74%)
Oct 08, 2019 13.74 13.74 13.45 13.49 120,998 -0.32(-2.32%)
Oct 07, 2019 13.79 13.90 13.62 13.81 202,816 -0.07(-0.54%)
Oct 04, 2019 13.77 13.90 13.66 13.88 165,800 +0.13(+0.98%)
Oct 03, 2019 13.70 13.77 13.50 13.75 135,291 -0.01(-0.07%)
Oct 02, 2019 13.49 13.78 13.24 13.76 166,326 +0.19(+1.40%)
Oct 01, 2019 13.75 13.90 13.52 13.57 318,262 -0.15(-1.09%)
Sep 30, 2019 13.90 13.93 13.70 13.72 128,917 -0.13(-0.94%)
Sep 27, 2019 13.83 13.95 13.68 13.85 177,500 +0.11(+0.80%)
Sep 26, 2019 13.90 13.96 13.58 13.74 106,452 -0.24(-1.72%)
Sep 25, 2019 13.99 14.13 13.83 13.98 170,410 +0.09(+0.65%)
Sep 24, 2019 14.09 14.32 13.66 13.89 234,321 +0.13(+0.94%)
Sep 23, 2019 13.24 13.78 12.77 13.76 122,930 +0.10(+0.73%)
Sep 20, 2019 13.76 13.82 13.55 13.66 202,300 -0.12(-0.87%)
Sep 19, 2019 13.71 14.08 13.50 13.78 147,486 +0.17(+1.25%)
Sep 18, 2019 13.68 13.70 13.46 13.61 109,039 -0.10(-0.73%)
Sep 17, 2019 13.71 13.75 13.54 13.71 95,398 -0.15(-1.08%)
Sep 16, 2019 13.91 14.21 13.84 13.86 105,386 -0.13(-0.93%)
Sep 13, 2019 13.69 14.11 13.64 13.99 165,900 +0.47(+3.48%)
Sep 12, 2019 13.85 13.85 13.26 13.52 214,492 -0.29(-2.10%)
Sep 11, 2019 13.16 13.84 13.10 13.81 297,951 +0.65(+4.94%)
Sep 10, 2019 12.19 13.33 12.19 13.16 249,686 +1.00(+8.22%)
Sep 09, 2019 11.93 12.48 11.78 12.16 166,560 +0.33(+2.79%)
Sep 06, 2019 12.04 12.07 11.80 11.83 106,000 -0.12(-1.00%)
Sep 05, 2019 11.88 12.15 11.64 11.95 200,351 +0.20(+1.70%)
Sep 04, 2019 12.01 12.17 11.73 11.75 128,567 -0.17(-1.43%)
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.