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 30, 2019 12.59 12.75 12.23 12.61 257,400 +0.02(+0.16%)
Aug 29, 2019 12.07 12.75 12.04 12.59 238,761 +0.69(+5.80%)
Aug 28, 2019 11.67 11.94 11.52 11.90 105,545 +0.24(+2.06%)
Aug 27, 2019 11.72 11.82 11.59 11.66 127,613 -0.04(-0.34%)
Aug 26, 2019 11.48 11.74 11.41 11.70 120,179 +0.24(+2.09%)
Aug 23, 2019 11.76 11.91 11.39 11.46 124,300 -0.33(-2.80%)
Aug 22, 2019 11.92 12.05 11.78 11.79 82,469 -0.11(-0.92%)
Aug 21, 2019 11.56 12.02 11.52 11.90 129,116 +0.36(+3.12%)
Aug 20, 2019 11.70 11.74 11.50 11.54 112,395 -0.16(-1.37%)
Aug 19, 2019 11.95 11.95 11.68 11.70 108,234 -0.21(-1.76%)
Aug 16, 2019 11.82 11.99 11.74 11.91 125,100 +0.18(+1.53%)
Aug 15, 2019 11.81 11.81 11.56 11.73 144,629 -0.08(-0.68%)
Aug 14, 2019 12.13 12.13 11.71 11.81 102,560 -0.42(-3.43%)
Aug 13, 2019 12.21 12.48 12.03 12.23 94,390 -0.03(-0.24%)
Aug 12, 2019 12.50 12.62 12.20 12.26 96,038 -0.18(-1.45%)
Aug 09, 2019 12.68 12.73 12.22 12.44 144,900 -0.31(-2.43%)
Aug 08, 2019 12.95 13.11 12.66 12.75 132,808 -0.16(-1.24%)
Aug 07, 2019 12.71 12.95 12.63 12.91 154,993 +0.09(+0.70%)
Aug 06, 2019 12.78 13.17 12.55 12.82 220,120 +0.09(+0.71%)
Aug 05, 2019 13.02 13.14 12.49 12.73 249,189 -0.29(-2.23%)
Aug 02, 2019 12.95 13.64 12.69 13.02 366,400 +0.32(+2.52%)
Aug 01, 2019 13.44 13.95 12.64 12.70 753,882 +0.68(+5.66%)
Jul 31, 2019 12.00 12.38 11.90 12.02 267,817 +0.07(+0.59%)
Jul 30, 2019 11.88 12.07 11.74 11.95 209,057 -0.02(-0.17%)
Jul 29, 2019 12.00 12.14 11.90 11.97 106,892 -0.04(-0.33%)
Jul 26, 2019 11.88 12.09 11.74 12.01 119,200 +0.14(+1.18%)
Jul 25, 2019 12.25 12.28 11.84 11.87 130,862 -0.39(-3.18%)
Jul 24, 2019 11.81 12.28 11.65 12.26 153,114 +0.42(+3.55%)
Jul 23, 2019 11.84 11.91 11.75 11.84 147,578 +0.01(+0.08%)
Jul 22, 2019 12.04 12.08 11.54 11.83 177,547 -0.10(-0.84%)
Jul 19, 2019 12.08 12.20 11.56 11.93 281,300 -0.16(-1.32%)
Jul 18, 2019 11.87 12.32 11.56 12.09 284,493 +0.22(+1.85%)
Jul 17, 2019 11.52 11.91 11.48 11.87 374,804 +0.35(+3.04%)
Jul 16, 2019 11.35 11.91 10.89 11.52 741,848 +1.61(+16.25%)
Jul 15, 2019 10.00 10.02 9.630 9.910 141,973 -0.05(-0.50%)
Jul 12, 2019 9.890 10.17 9.890 9.960 125,200 +0.08(+0.81%)
Jul 11, 2019 10.02 10.10 9.840 9.880 163,780 -0.12(-1.20%)
Jul 10, 2019 10.26 10.35 9.970 10.00 113,833 -0.25(-2.44%)
Jul 09, 2019 10.17 10.31 10.09 10.25 137,520 +0.03(+0.29%)
Jul 08, 2019 10.31 10.36 10.13 10.22 149,639 -0.09(-0.87%)
Jul 05, 2019 10.70 10.72 10.19 10.31 127,000 -0.49(-4.54%)
Jul 03, 2019 10.81 10.86 10.42 10.80 125,200 -0.04(-0.37%)
Jul 02, 2019 11.07 11.08 10.70 10.84 185,310 -0.22(-1.99%)
Jul 01, 2019 11.12 11.21 10.86 11.06 257,892 +0.10(+0.91%)
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%)
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.