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 (%)
Aug 31, 2016 9.780 9.910 9.610 9.860 306,820 +0.08(+0.82%)
Aug 30, 2016 9.580 9.880 9.580 9.780 301,048 +0.21(+2.19%)
Aug 29, 2016 9.410 9.600 9.290 9.570 192,758 +0.11(+1.16%)
Aug 26, 2016 9.470 9.559 9.390 9.460 371,191 +0.04(+0.42%)
Aug 25, 2016 9.500 9.510 9.350 9.420 108,124 -0.09(-0.95%)
Aug 24, 2016 9.370 9.515 9.170 9.510 174,184 +0.14(+1.49%)
Aug 23, 2016 9.270 9.390 9.202 9.370 163,271 +0.12(+1.30%)
Aug 22, 2016 9.320 9.390 9.130 9.250 158,364 -0.05(-0.54%)
Aug 19, 2016 9.250 9.470 9.110 9.300 286,597 +0.00(+0.00%)
Aug 18, 2016 9.340 9.530 9.250 9.300 163,089 -0.13(-1.38%)
Aug 17, 2016 9.360 9.490 9.190 9.430 163,050 +0.11(+1.18%)
Aug 16, 2016 9.500 9.650 9.310 9.320 225,692 -0.20(-2.10%)
Aug 15, 2016 9.270 9.530 9.080 9.520 366,984 +0.33(+3.59%)
Aug 12, 2016 9.220 9.380 9.090 9.190 222,748 -0.02(-0.22%)
Aug 11, 2016 9.090 9.410 9.040 9.210 225,784 +0.10(+1.10%)
Aug 10, 2016 9.170 9.211 9.020 9.110 172,384 -0.02(-0.22%)
Aug 09, 2016 9.180 9.190 9.020 9.130 292,603 +0.13(+1.44%)
Aug 08, 2016 8.860 9.085 8.830 9.000 673,699 +0.27(+3.09%)
Aug 05, 2016 8.680 9.060 8.590 8.730 279,769 +0.07(+0.81%)
Aug 04, 2016 9.070 9.380 8.400 8.660 808,537 +0.27(+3.22%)
Aug 03, 2016 8.210 8.400 8.180 8.390 439,450 +0.10(+1.21%)
Aug 02, 2016 8.630 8.750 8.180 8.290 347,820 -0.34(-3.94%)
Aug 01, 2016 8.550 8.805 8.400 8.630 365,014 +0.14(+1.65%)
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%)
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.