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 28, 2019 10.66 11.05 10.66 10.96 827,100 +0.28(+2.62%)
Jun 27, 2019 10.21 10.69 10.18 10.68 187,817 +0.49(+4.81%)
Jun 26, 2019 10.20 10.40 9.960 10.19 220,908 +0.00(+0.00%)
Jun 25, 2019 10.12 10.22 10.03 10.19 93,522 +0.08(+0.79%)
Jun 24, 2019 10.21 10.28 10.08 10.11 137,453 -0.09(-0.88%)
Jun 21, 2019 10.16 10.24 10.04 10.20 201,700 +0.01(+0.10%)
Jun 20, 2019 10.02 10.29 9.990 10.19 213,290 +0.23(+2.31%)
Jun 19, 2019 9.760 10.01 9.730 9.960 347,382 +0.22(+2.26%)
Jun 18, 2019 9.450 9.750 9.400 9.740 191,339 +0.34(+3.62%)
Jun 17, 2019 9.220 9.400 8.840 9.400 197,278 +0.18(+1.95%)
Jun 14, 2019 9.250 9.350 9.140 9.220 110,000 -0.05(-0.54%)
Jun 13, 2019 8.920 9.290 8.920 9.270 194,790 +0.34(+3.81%)
Jun 12, 2019 8.610 8.930 8.510 8.930 137,832 +0.30(+3.48%)
Jun 11, 2019 8.720 8.760 8.570 8.630 270,251 -0.01(-0.12%)
Jun 10, 2019 8.670 8.680 8.450 8.640 297,536 +0.13(+1.53%)
Jun 07, 2019 8.600 8.750 8.470 8.510 331,500 -0.06(-0.70%)
Jun 06, 2019 8.610 8.700 8.450 8.570 147,397 -0.05(-0.58%)
Jun 05, 2019 8.800 8.880 8.590 8.620 237,227 -0.15(-1.71%)
Jun 04, 2019 8.800 8.910 8.720 8.770 178,653 +0.06(+0.69%)
Jun 03, 2019 8.620 8.750 8.510 8.710 268,335 +0.08(+0.93%)
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%)
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.