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 29, 2019 8.820 8.860 8.620 8.830 309,800 +0.08(+0.91%)
Mar 28, 2019 8.650 8.850 8.540 8.750 96,240 +0.10(+1.16%)
Mar 27, 2019 8.720 8.787 8.500 8.650 108,777 -0.10(-1.14%)
Mar 26, 2019 8.720 8.830 8.630 8.750 88,140 +0.09(+1.04%)
Mar 25, 2019 8.430 8.770 8.430 8.660 93,598 +0.24(+2.85%)
Mar 22, 2019 8.830 8.910 8.400 8.420 198,100 -0.48(-5.39%)
Mar 21, 2019 8.960 9.120 8.840 8.900 135,034 -0.11(-1.22%)
Mar 20, 2019 9.150 9.150 8.880 9.010 124,819 -0.14(-1.53%)
Mar 19, 2019 9.060 9.180 8.950 9.150 118,382 +0.14(+1.55%)
Mar 18, 2019 8.760 9.030 8.630 9.010 139,201 +0.26(+2.97%)
Mar 15, 2019 8.600 8.870 8.600 8.750 290,300 +0.18(+2.10%)
Mar 14, 2019 8.730 8.740 8.520 8.570 43,756 -0.18(-2.06%)
Mar 13, 2019 8.920 9.090 8.740 8.750 125,986 -0.13(-1.46%)
Mar 12, 2019 8.900 8.980 8.686 8.880 106,014 -0.02(-0.22%)
Mar 11, 2019 8.770 8.960 8.729 8.900 118,715 +0.14(+1.60%)
Mar 08, 2019 8.630 8.860 8.500 8.760 116,400 +0.02(+0.23%)
Mar 07, 2019 9.150 9.221 8.650 8.740 190,553 -0.42(-4.59%)
Mar 06, 2019 9.350 9.420 9.140 9.160 209,047 -0.21(-2.24%)
Mar 05, 2019 9.380 9.440 9.220 9.370 141,862 -0.02(-0.21%)
Mar 04, 2019 9.270 9.540 9.040 9.390 162,159 +0.14(+1.51%)
Mar 01, 2019 9.240 9.295 9.010 9.250 106,800 +0.11(+1.20%)
Feb 28, 2019 9.360 9.680 8.930 9.140 259,514 +0.32(+3.63%)
Feb 27, 2019 8.900 8.910 8.680 8.820 164,748 -0.08(-0.90%)
Feb 26, 2019 9.010 9.160 8.880 8.900 132,409 -0.12(-1.33%)
Feb 25, 2019 9.250 9.310 8.960 9.020 176,106 -0.18(-1.96%)
Feb 22, 2019 9.190 9.200 9.050 9.200 97,700 +0.06(+0.66%)
Feb 21, 2019 9.190 9.315 8.829 9.140 141,300 -0.06(-0.65%)
Feb 20, 2019 9.140 9.480 9.060 9.200 209,706 +0.06(+0.66%)
Feb 19, 2019 8.840 9.150 8.810 9.140 205,523 +0.30(+3.39%)
Feb 15, 2019 8.310 8.890 8.220 8.840 222,300 +0.53(+6.38%)
Feb 14, 2019 8.410 8.460 8.300 8.310 57,512 -0.13(-1.54%)
Feb 13, 2019 8.250 8.490 8.250 8.440 117,782 +0.19(+2.30%)
Feb 12, 2019 8.230 8.370 8.170 8.250 93,709 +0.08(+0.98%)
Feb 11, 2019 8.090 8.190 8.010 8.170 61,357 +0.09(+1.11%)
Feb 08, 2019 8.170 8.170 7.990 8.080 106,000 -0.15(-1.82%)
Feb 07, 2019 8.300 8.345 8.060 8.230 114,626 -0.10(-1.20%)
Feb 06, 2019 8.400 8.510 8.300 8.330 76,245 -0.07(-0.83%)
Feb 05, 2019 8.600 8.690 8.300 8.400 123,082 -0.18(-2.10%)
Feb 04, 2019 8.210 8.620 8.160 8.580 175,009 +0.41(+5.02%)
Feb 01, 2019 8.360 8.530 8.130 8.170 110,200 -0.25(-2.97%)
Jan 31, 2019 7.940 8.440 7.845 8.420 229,548 +0.49(+6.18%)
Jan 30, 2019 8.110 8.110 7.880 7.930 261,816 -0.11(-1.37%)
Jan 29, 2019 7.860 8.130 7.860 8.040 245,535 +0.20(+2.55%)
Jan 28, 2019 8.050 8.050 7.820 7.840 152,242 -0.24(-2.97%)
Jan 25, 2019 8.290 8.560 8.050 8.080 226,300 -0.14(-1.70%)
Jan 24, 2019 8.020 8.380 8.020 8.220 280,418 +0.20(+2.49%)
Jan 23, 2019 8.290 8.290 7.990 8.020 87,420 -0.27(-3.26%)
Jan 22, 2019 8.130 8.440 8.120 8.290 155,062 +0.13(+1.59%)
Jan 18, 2019 8.320 8.480 8.060 8.160 348,100 -0.17(-2.04%)
Jan 17, 2019 8.200 8.390 8.130 8.330 94,355 +0.08(+0.97%)
Jan 16, 2019 8.040 8.345 7.980 8.250 108,544 +0.22(+2.74%)
Jan 15, 2019 8.180 8.210 7.970 8.030 96,029 -0.14(-1.71%)
Jan 14, 2019 8.140 8.220 7.990 8.170 134,386 -0.03(-0.37%)
Jan 11, 2019 8.200 8.260 7.990 8.200 164,700 -0.03(-0.36%)
Jan 10, 2019 8.090 8.250 7.950 8.230 139,341 +0.07(+0.86%)
Jan 09, 2019 8.410 8.550 8.130 8.160 263,985 -0.20(-2.39%)
Jan 08, 2019 8.250 8.370 8.040 8.360 285,439 +0.21(+2.58%)
Jan 07, 2019 7.730 8.150 7.590 8.150 191,032 +0.43(+5.57%)
Jan 04, 2019 7.630 7.820 7.560 7.720 195,200 +0.18(+2.39%)
Jan 03, 2019 7.580 7.743 7.480 7.540 150,794 -0.09(-1.18%)
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.