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 (%)
May 31, 2019 8.880 8.880 8.560 8.630 157,100 -0.37(-4.11%)
May 30, 2019 9.200 9.370 8.850 9.000 238,273 -0.17(-1.85%)
May 29, 2019 9.050 9.210 8.926 9.170 145,318 +0.18(+2.00%)
May 28, 2019 8.770 9.140 8.770 8.990 149,321 +0.26(+2.98%)
May 24, 2019 8.880 8.910 8.710 8.730 143,300 -0.06(-0.68%)
May 23, 2019 8.690 8.840 8.550 8.790 124,048 +0.09(+1.03%)
May 22, 2019 8.950 8.960 8.670 8.700 127,253 -0.27(-3.01%)
May 21, 2019 9.080 9.080 8.850 8.970 124,197 -0.09(-0.99%)
May 20, 2019 8.800 9.070 8.800 9.060 143,964 +0.21(+2.37%)
May 17, 2019 8.970 9.060 8.850 8.850 94,800 -0.21(-2.32%)
May 16, 2019 9.080 9.100 9.010 9.060 87,126 -0.05(-0.55%)
May 15, 2019 9.010 9.130 8.900 9.110 104,561 +0.02(+0.22%)
May 14, 2019 9.210 9.300 9.040 9.090 143,736 -0.11(-1.20%)
May 13, 2019 9.310 9.310 9.100 9.200 90,557 -0.24(-2.54%)
May 10, 2019 9.510 9.690 9.400 9.440 116,700 -0.17(-1.77%)
May 09, 2019 9.650 9.690 9.410 9.610 132,162 -0.14(-1.44%)
May 08, 2019 9.510 9.840 9.480 9.750 124,061 +0.24(+2.52%)
May 07, 2019 9.530 9.640 9.390 9.510 124,396 -0.12(-1.25%)
May 06, 2019 9.250 9.700 9.150 9.630 126,351 +0.17(+1.80%)
May 03, 2019 8.960 9.480 8.960 9.460 175,500 +0.44(+4.88%)
May 02, 2019 8.750 9.250 8.750 9.020 262,976 -0.40(-4.25%)
May 01, 2019 9.440 9.570 9.240 9.420 187,557 +0.12(+1.29%)
Apr 30, 2019 9.440 9.460 9.250 9.300 101,745 -0.11(-1.17%)
Apr 29, 2019 9.350 9.430 9.260 9.410 95,298 +0.04(+0.43%)
Apr 26, 2019 9.170 9.370 9.120 9.370 74,900 +0.18(+1.96%)
Apr 25, 2019 9.240 9.320 8.890 9.190 109,100 -0.08(-0.86%)
Apr 24, 2019 9.240 9.390 9.220 9.270 103,247 +0.02(+0.22%)
Apr 23, 2019 9.240 9.320 9.079 9.250 94,141 +0.02(+0.22%)
Apr 22, 2019 9.510 9.560 9.110 9.230 117,433 -0.34(-3.55%)
Apr 18, 2019 9.320 9.590 9.320 9.570 136,500 +0.18(+1.92%)
Apr 17, 2019 9.250 9.450 9.110 9.390 84,554 +0.17(+1.84%)
Apr 16, 2019 9.040 9.250 9.030 9.220 109,370 +0.23(+2.56%)
Apr 15, 2019 8.920 9.010 8.750 8.990 119,413 +0.07(+0.78%)
Apr 12, 2019 8.930 9.070 8.880 8.920 91,100 +0.02(+0.22%)
Apr 11, 2019 8.910 9.040 8.900 8.900 77,291 -0.03(-0.34%)
Apr 10, 2019 8.890 8.970 8.850 8.930 62,907 +0.05(+0.56%)
Apr 09, 2019 8.910 8.950 8.800 8.880 119,842 -0.05(-0.56%)
Apr 08, 2019 8.660 8.970 8.620 8.930 133,480 +0.25(+2.88%)
Apr 05, 2019 8.760 8.780 8.630 8.680 68,700 -0.03(-0.34%)
Apr 04, 2019 8.440 8.780 8.440 8.710 138,912 +0.29(+3.44%)
Apr 03, 2019 8.580 8.760 8.380 8.420 106,711 -0.12(-1.41%)
Apr 02, 2019 8.770 8.805 8.410 8.540 150,873 -0.27(-3.06%)
Apr 01, 2019 8.900 9.160 8.770 8.810 159,708 -0.02(-0.23%)
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%)
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.