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 (%)
Mar 31, 2017 7.650 8.050 7.650 8.000 208,218 +0.30(+3.90%)
Mar 30, 2017 7.550 7.900 7.550 7.700 183,856 +0.15(+1.99%)
Mar 29, 2017 7.500 7.700 7.450 7.550 224,367 +0.05(+0.67%)
Mar 28, 2017 7.450 7.600 7.450 7.500 179,889 -0.05(-0.66%)
Mar 27, 2017 7.250 7.650 7.250 7.550 147,045 +0.20(+2.72%)
Mar 24, 2017 7.350 7.450 7.200 7.350 158,453 +0.00(+0.00%)
Mar 23, 2017 7.300 7.350 7.250 7.350 123,339 +0.05(+0.68%)
Mar 22, 2017 7.250 7.300 7.175 7.300 235,371 +0.00(+0.00%)
Mar 21, 2017 7.350 7.400 7.005 7.300 241,219 -0.05(-0.68%)
Mar 20, 2017 7.450 7.550 7.300 7.350 160,896 -0.10(-1.34%)
Mar 17, 2017 7.250 7.700 7.175 7.450 473,212 +0.05(+0.68%)
Mar 16, 2017 7.100 7.450 7.050 7.400 257,605 +0.25(+3.50%)
Mar 15, 2017 7.050 7.250 7.000 7.150 199,179 +0.10(+1.42%)
Mar 14, 2017 6.950 7.150 6.650 7.050 258,900 +0.05(+0.71%)
Mar 13, 2017 6.950 7.100 6.800 7.000 277,967 +0.00(+0.00%)
Mar 10, 2017 6.700 7.050 6.500 7.000 334,133 +0.45(+6.87%)
Mar 09, 2017 6.450 6.626 6.350 6.550 223,221 +0.10(+1.55%)
Mar 08, 2017 6.850 6.900 6.450 6.450 179,612 -0.40(-5.84%)
Mar 07, 2017 6.650 6.950 6.600 6.850 171,021 +0.20(+3.01%)
Mar 06, 2017 6.650 6.775 6.600 6.650 275,388 -0.05(-0.75%)
Mar 03, 2017 7.100 7.100 6.600 6.700 207,351 -0.40(-5.63%)
Mar 02, 2017 6.900 7.150 6.800 7.100 286,408 +0.15(+2.16%)
Mar 01, 2017 6.800 7.200 6.750 6.950 277,959 +0.30(+4.51%)
Feb 28, 2017 7.100 7.100 6.600 6.650 423,116 -0.45(-6.34%)
Feb 27, 2017 6.950 7.200 6.850 7.100 433,459 +0.05(+0.71%)
Feb 24, 2017 7.450 7.520 6.800 7.050 441,613 -0.60(-7.84%)
Feb 23, 2017 8.300 8.500 7.300 7.650 850,954 -0.65(-7.83%)
Feb 22, 2017 8.500 8.500 8.150 8.300 307,278 -0.15(-1.78%)
Feb 21, 2017 7.600 8.475 7.550 8.450 425,041 +1.00(+13.42%)
Feb 17, 2017 7.450 7.450 7.450 0 -0.05(-0.67%)
Feb 16, 2017 7.500 7.600 7.400 7.500 269,522 +0.00(+0.00%)
Feb 15, 2017 7.350 7.650 7.350 7.500 433,811 +0.10(+1.35%)
Feb 14, 2017 8.000 8.000 7.250 7.400 533,170 -0.60(-7.50%)
Feb 13, 2017 8.100 8.150 7.950 8.000 339,588 -0.10(-1.23%)
Feb 10, 2017 8.000 8.200 7.905 8.100 140,271 +0.10(+1.25%)
Feb 09, 2017 8.000 8.150 7.800 8.000 196,536 +0.05(+0.63%)
Feb 08, 2017 8.050 8.137 7.860 7.950 144,982 -0.15(-1.85%)
Feb 07, 2017 8.200 8.387 8.050 8.100 197,395 -0.05(-0.61%)
Feb 06, 2017 8.400 8.500 8.100 8.150 265,879 -0.15(-1.81%)
Feb 03, 2017 8.300 8.475 8.155 8.300 252,218 +0.10(+1.22%)
Feb 02, 2017 8.300 8.400 8.150 8.200 161,354 -0.05(-0.61%)
Feb 01, 2017 8.050 8.450 8.000 8.250 393,092 +0.35(+4.43%)
Jan 31, 2017 9.150 9.350 7.750 7.900 830,268 -1.45(-15.51%)
Jan 30, 2017 9.400 9.500 9.150 9.350 294,169 +0.00(+0.00%)
Jan 27, 2017 8.700 9.800 8.700 9.350 1,502,627 +0.75(+8.72%)
Jan 26, 2017 8.850 8.900 8.600 8.600 209,340 -0.25(-2.82%)
Jan 25, 2017 8.850 9.100 8.150 8.850 252,675 +0.20(+2.31%)
Jan 24, 2017 8.750 9.000 8.450 8.650 106,331 -0.05(-0.57%)
Jan 23, 2017 8.300 8.725 8.250 8.700 154,646 +0.40(+4.82%)
Jan 20, 2017 8.350 8.600 8.150 8.300 112,712 -0.05(-0.60%)
Jan 19, 2017 8.550 8.600 8.350 8.350 75,819 -0.15(-1.76%)
Jan 18, 2017 8.650 8.650 8.250 8.500 84,433 -0.05(-0.58%)
Jan 17, 2017 8.800 8.825 8.500 8.550 71,799 -0.30(-3.39%)
Jan 13, 2017 8.850 8.850 8.850 0 +0.10(+1.14%)
Jan 12, 2017 9.100 9.200 8.500 8.750 113,655 -0.35(-3.85%)
Jan 11, 2017 9.150 9.150 9.000 9.100 54,432 -0.05(-0.55%)
Jan 10, 2017 9.100 9.350 9.050 9.150 78,244 +0.10(+1.10%)
Jan 09, 2017 9.150 9.150 8.850 9.050 100,005 -0.10(-1.09%)
Jan 06, 2017 9.250 9.400 9.000 9.150 70,713 -0.05(-0.54%)
Jan 05, 2017 9.300 9.400 9.100 9.200 63,523 -0.20(-2.13%)
Jan 04, 2017 9.400 9.400 9.350 9.400 203,252 +0.05(+0.53%)
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.