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 (%)
Dec 31, 2019 18.01 18.28 17.88 18.08 336,200 +0.01(+0.06%)
Dec 30, 2019 18.42 18.42 18.03 18.07 187,525 -0.36(-1.95%)
Dec 27, 2019 18.29 18.55 18.03 18.43 181,200 +0.10(+0.55%)
Dec 26, 2019 18.82 18.89 18.27 18.33 205,085 -0.28(-1.50%)
Dec 24, 2019 18.50 18.84 18.38 18.61 136,100 +0.17(+0.92%)
Dec 23, 2019 17.84 18.57 17.72 18.44 280,495 +0.63(+3.54%)
Dec 20, 2019 17.44 17.81 17.28 17.81 398,300 +0.36(+2.06%)
Dec 19, 2019 17.50 17.61 17.00 17.45 235,308 -0.03(-0.17%)
Dec 18, 2019 17.63 17.69 17.29 17.48 230,514 -0.15(-0.85%)
Dec 17, 2019 17.96 18.00 17.53 17.63 168,940 -0.22(-1.23%)
Dec 16, 2019 17.85 18.17 17.69 17.85 234,684 +0.03(+0.17%)
Dec 13, 2019 18.32 18.34 17.71 17.82 266,500 -0.50(-2.73%)
Dec 12, 2019 18.06 18.70 18.00 18.32 468,567 +0.20(+1.10%)
Dec 11, 2019 17.69 18.15 17.48 18.12 191,744 +0.45(+2.55%)
Dec 10, 2019 18.00 18.00 17.54 17.67 236,453 -0.35(-1.94%)
Dec 09, 2019 17.90 18.13 17.58 18.02 282,072 +0.11(+0.61%)
Dec 06, 2019 17.70 18.22 17.69 17.91 307,200 +0.30(+1.70%)
Dec 05, 2019 17.35 17.65 17.11 17.61 155,106 +0.34(+1.97%)
Dec 04, 2019 17.54 17.81 17.08 17.27 256,009 -0.14(-0.80%)
Dec 03, 2019 17.46 17.71 17.02 17.41 271,387 -0.27(-1.53%)
Dec 02, 2019 17.81 17.81 17.37 17.68 240,515 -0.07(-0.39%)
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%)
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.