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 (%)
Jul 29, 2016 8.300 8.580 8.280 8.490 453,284 +0.16(+1.92%)
Jul 28, 2016 8.310 8.385 8.180 8.330 242,628 -0.01(-0.12%)
Jul 27, 2016 8.000 8.370 7.950 8.340 586,312 +0.35(+4.38%)
Jul 26, 2016 7.420 8.240 7.270 7.990 1,455,004 +1.00(+14.31%)
Jul 25, 2016 7.110 7.120 6.950 6.990 264,158 -0.19(-2.65%)
Jul 22, 2016 7.250 7.296 7.160 7.180 223,418 -0.05(-0.69%)
Jul 21, 2016 7.060 7.300 7.060 7.230 422,407 +0.09(+1.26%)
Jul 20, 2016 7.130 7.170 6.890 7.140 368,423 -0.01(-0.14%)
Jul 19, 2016 7.210 7.240 7.080 7.150 196,141 -0.10(-1.38%)
Jul 18, 2016 7.220 7.428 7.190 7.250 284,665 -0.05(-0.68%)
Jul 15, 2016 7.260 7.350 7.080 7.300 170,699 +0.13(+1.81%)
Jul 14, 2016 7.240 7.360 7.140 7.170 244,073 -0.01(-0.14%)
Jul 13, 2016 7.410 7.410 7.090 7.180 484,929 -0.26(-3.49%)
Jul 12, 2016 7.050 7.490 7.000 7.440 609,712 +0.54(+7.83%)
Jul 11, 2016 7.030 7.036 6.800 6.900 290,423 -0.01(-0.14%)
Jul 08, 2016 6.780 6.630 6.720 6.910 235,224 +0.28(+4.22%)
Jul 07, 2016 7.360 7.380 6.518 6.630 747,368 +0.36(+5.74%)
Jul 05, 2016 6.210 6.370 6.180 6.270 221,140 -0.04(-0.63%)
Jul 01, 2016 6.260 6.310 6.310 6.310 142,800 +0.05(+0.80%)
Jun 30, 2016 6.070 6.340 5.940 6.260 247,136 +0.20(+3.30%)
Jun 29, 2016 5.980 6.300 5.910 6.060 274,102 +0.15(+2.54%)
Jun 28, 2016 5.890 6.200 5.810 5.910 264,715 +0.09(+1.55%)
Jun 27, 2016 5.820 6.000 5.655 5.820 352,236 +0.06(+1.04%)
Jun 24, 2016 6.040 6.220 5.520 5.760 3,274,102 -0.55(-8.72%)
Jun 23, 2016 6.070 6.400 5.925 6.310 571,671 +0.31(+5.17%)
Jun 22, 2016 5.940 6.010 5.914 6.000 240,208 +0.07(+1.18%)
Jun 21, 2016 5.950 6.070 5.810 5.930 153,412 -0.06(-1.00%)
Jun 20, 2016 5.990 6.040 5.910 5.990 277,651 +0.04(+0.67%)
Jun 17, 2016 5.940 5.980 5.880 5.950 104,386 -0.03(-0.50%)
Jun 16, 2016 5.970 6.020 5.860 5.980 161,061 +0.00(+0.00%)
Jun 15, 2016 5.970 6.060 5.930 5.980 163,963 -0.02(-0.33%)
Jun 14, 2016 5.860 6.015 5.770 6.000 303,908 +0.18(+3.09%)
Jun 13, 2016 6.030 6.040 5.730 5.820 290,199 -0.28(-4.59%)
Jun 10, 2016 6.190 6.190 6.010 6.100 129,409 -0.09(-1.45%)
Jun 09, 2016 6.300 6.330 6.135 6.190 110,125 -0.15(-2.44%)
Jun 08, 2016 6.330 6.380 6.250 6.345 579,351 +0.05(+0.87%)
Jun 07, 2016 6.340 6.400 6.290 6.290 189,647 -0.05(-0.79%)
Jun 06, 2016 6.200 6.400 5.960 6.340 391,744 +0.03(+0.48%)
Jun 03, 2016 6.330 6.398 6.250 6.310 143,512 -0.07(-1.10%)
Jun 02, 2016 6.390 6.410 6.350 6.380 363,011 -0.01(-0.16%)
Jun 01, 2016 6.500 6.500 6.310 6.390 331,594 -0.01(-0.16%)
May 31, 2016 6.400 6.435 6.350 6.400 364,801 +0.08(+1.27%)
May 27, 2016 6.380 6.320 6.320 6.320 179,100 -0.01(-0.16%)
May 26, 2016 6.360 6.360 5.983 6.330 194,208 -0.02(-0.31%)
May 25, 2016 6.270 6.439 6.250 6.350 253,595 +0.15(+2.42%)
May 24, 2016 6.120 6.230 6.040 6.200 393,575 +0.09(+1.47%)
May 23, 2016 5.960 6.110 5.950 6.110 301,148 +0.02(+0.33%)
May 20, 2016 5.860 6.110 5.720 6.090 255,151 +0.21(+3.57%)
May 19, 2016 5.830 5.910 5.810 5.880 204,066 -0.02(-0.34%)
May 18, 2016 6.030 6.060 5.830 5.900 264,024 -0.09(-1.50%)
May 17, 2016 6.100 6.140 5.960 5.990 188,136 -0.12(-1.96%)
May 16, 2016 5.880 6.180 5.880 6.110 465,176 +0.09(+1.50%)
May 13, 2016 6.150 6.190 6.010 6.020 230,182 -0.11(-1.79%)
May 12, 2016 6.010 6.220 5.950 6.130 331,515 +0.19(+3.20%)
May 11, 2016 5.950 6.210 5.860 5.940 729,418 +0.02(+0.34%)
May 10, 2016 5.630 5.990 5.600 5.920 418,232 +0.32(+5.71%)
May 09, 2016 5.600 5.630 5.540 5.600 378,503 +0.06(+1.08%)
May 06, 2016 5.490 5.630 5.480 5.540 884,175 +0.05(+0.91%)
May 05, 2016 5.090 5.610 5.090 5.490 286,829 +0.45(+8.93%)
May 04, 2016 5.030 5.440 4.930 5.040 501,561 +0.20(+4.13%)
May 03, 2016 4.840 4.850 4.770 4.840 95,450 +0.00(+0.00%)
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.