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 (%)
Jun 30, 2017 8.750 9.000 8.600 8.850 188,016 +0.10(+1.14%)
Jun 29, 2017 9.000 9.025 8.700 8.750 114,825 -0.20(-2.23%)
Jun 28, 2017 8.800 9.100 8.650 8.950 117,196 +0.25(+2.87%)
Jun 27, 2017 8.850 8.900 8.625 8.700 143,220 -0.10(-1.14%)
Jun 26, 2017 8.550 8.850 8.500 8.800 84,248 +0.25(+2.92%)
Jun 23, 2017 8.500 8.625 8.400 8.550 819,070 +0.05(+0.59%)
Jun 22, 2017 8.400 8.650 8.375 8.500 116,180 +0.20(+2.41%)
Jun 21, 2017 8.500 8.700 8.300 8.300 186,432 -0.25(-2.92%)
Jun 20, 2017 8.350 8.650 8.300 8.550 133,469 +0.15(+1.79%)
Jun 19, 2017 8.400 8.550 8.300 8.400 98,002 -0.10(-1.18%)
Jun 16, 2017 8.500 8.600 8.475 8.500 201,387 -0.05(-0.58%)
Jun 15, 2017 8.500 8.750 8.500 8.550 112,891 +0.00(+0.00%)
Jun 14, 2017 8.700 8.750 8.500 8.550 113,355 -0.15(-1.72%)
Jun 13, 2017 8.850 8.850 8.550 8.700 77,994 -0.10(-1.14%)
Jun 12, 2017 8.750 9.150 8.750 8.800 125,563 +0.10(+1.15%)
Jun 09, 2017 8.700 8.800 8.600 8.700 102,030 +0.05(+0.58%)
Jun 08, 2017 8.500 8.650 8.500 8.650 108,837 +0.10(+1.17%)
Jun 07, 2017 8.750 8.800 8.500 8.550 113,870 -0.20(-2.29%)
Jun 06, 2017 8.500 8.800 8.500 8.750 65,282 +0.10(+1.16%)
Jun 05, 2017 8.800 8.800 8.550 8.650 164,831 -0.15(-1.70%)
Jun 02, 2017 8.700 8.950 8.700 8.800 102,743 +0.05(+0.57%)
Jun 01, 2017 8.600 8.800 8.600 8.750 122,571 +0.15(+1.74%)
May 31, 2017 8.550 8.650 8.500 8.600 139,172 +0.05(+0.58%)
May 30, 2017 8.500 8.750 8.500 8.550 91,249 +0.00(+0.00%)
May 26, 2017 8.500 8.700 8.450 8.550 95,175 +0.05(+0.59%)
May 25, 2017 8.500 8.800 8.500 8.500 112,824 -0.05(-0.58%)
May 24, 2017 8.650 8.800 8.500 8.550 97,198 -0.05(-0.58%)
May 23, 2017 8.550 8.650 8.500 8.600 118,512 +0.10(+1.18%)
May 22, 2017 8.550 8.625 8.500 8.500 73,315 -0.05(-0.58%)
May 19, 2017 8.550 8.850 8.500 8.550 172,854 -0.05(-0.58%)
May 18, 2017 8.600 8.750 8.400 8.600 148,940 +0.05(+0.58%)
May 17, 2017 8.850 8.850 8.525 8.550 203,680 -0.40(-4.47%)
May 16, 2017 9.200 9.200 8.950 8.950 177,709 -0.20(-2.19%)
May 15, 2017 9.150 9.200 9.025 9.150 86,824 +0.15(+1.67%)
May 12, 2017 9.150 9.200 8.925 9.000 111,384 -0.10(-1.10%)
May 11, 2017 8.950 9.150 8.825 9.100 174,349 +0.05(+0.55%)
May 10, 2017 9.150 9.275 8.925 9.050 129,021 -0.10(-1.09%)
May 09, 2017 8.850 9.200 8.800 9.150 211,978 +0.25(+2.81%)
May 08, 2017 8.800 8.950 8.700 8.900 164,316 +0.00(+0.00%)
May 05, 2017 8.800 9.125 8.800 8.900 205,011 +0.10(+1.14%)
May 04, 2017 8.700 8.950 8.300 8.800 573,581 +0.25(+2.92%)
May 03, 2017 8.500 8.650 8.300 8.550 284,235 +0.00(+0.00%)
May 02, 2017 8.450 8.650 8.405 8.550 114,861 +0.05(+0.59%)
May 01, 2017 8.350 8.600 8.100 8.500 213,931 +0.25(+3.03%)
Apr 28, 2017 8.400 8.500 8.100 8.250 304,046 -0.20(-2.37%)
Apr 27, 2017 8.400 8.500 8.300 8.450 109,689 +0.05(+0.60%)
Apr 26, 2017 8.450 8.550 8.300 8.400 162,801 +0.00(+0.00%)
Apr 25, 2017 8.300 8.450 8.250 8.400 177,952 +0.20(+2.44%)
Apr 24, 2017 8.000 8.250 7.850 8.200 220,670 +0.25(+3.14%)
Apr 21, 2017 7.900 8.000 7.800 7.950 146,028 +0.00(+0.00%)
Apr 20, 2017 7.800 8.000 7.700 7.950 143,058 +0.20(+2.58%)
Apr 19, 2017 7.750 7.850 7.693 7.750 101,247 +0.10(+1.31%)
Apr 18, 2017 7.600 7.700 7.550 7.650 77,824 +0.00(+0.00%)
Apr 17, 2017 7.500 7.700 7.450 7.650 147,071 +0.00(+0.00%)
Apr 13, 2017 7.500 7.800 7.450 7.650 160,364 +0.15(+2.00%)
Apr 12, 2017 7.600 7.700 7.500 7.500 145,343 -0.15(-1.96%)
Apr 11, 2017 7.500 7.750 7.500 7.650 93,073 +0.10(+1.32%)
Apr 10, 2017 7.850 8.000 7.550 7.550 390,262 -0.35(-4.43%)
Apr 07, 2017 7.900 8.000 7.650 7.900 263,108 -0.05(-0.63%)
Apr 06, 2017 7.750 8.100 7.600 7.950 345,403 +0.30(+3.92%)
Apr 05, 2017 7.750 8.000 7.550 7.650 295,716 -0.10(-1.29%)
Apr 04, 2017 7.650 7.800 7.500 7.750 185,450 +0.03(+0.32%)
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.