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 (%)
Sep 28, 2018 14.45 14.85 14.36 14.75 170,300 +0.25(+1.72%)
Sep 27, 2018 14.70 14.90 14.45 14.50 212,198 -0.25(-1.69%)
Sep 26, 2018 15.10 15.20 14.65 14.75 196,799 -0.30(-1.99%)
Sep 25, 2018 15.25 15.30 15.05 15.05 145,171 -0.20(-1.31%)
Sep 24, 2018 15.45 15.45 15.25 15.25 105,674 -0.20(-1.29%)
Sep 21, 2018 15.85 15.90 15.28 15.45 442,900 -0.45(-2.83%)
Sep 20, 2018 15.15 16.00 15.15 15.90 323,085 +0.85(+5.65%)
Sep 19, 2018 15.25 15.40 14.90 15.05 110,984 -0.10(-0.66%)
Sep 18, 2018 15.30 15.49 15.15 15.15 134,763 -0.10(-0.66%)
Sep 17, 2018 15.15 15.35 15.15 15.25 84,839 +0.05(+0.33%)
Sep 14, 2018 15.25 15.40 15.03 15.20 85,500 -0.10(-0.65%)
Sep 13, 2018 15.30 15.55 15.15 15.30 132,802 +0.05(+0.33%)
Sep 12, 2018 15.40 15.55 15.20 15.25 121,734 -0.20(-1.29%)
Sep 11, 2018 15.60 15.60 14.65 15.45 301,607 -0.20(-1.28%)
Sep 10, 2018 15.20 15.72 15.15 15.65 156,847 +0.50(+3.30%)
Sep 07, 2018 15.25 15.30 15.05 15.15 124,100 -0.05(-0.33%)
Sep 06, 2018 15.10 15.25 14.75 15.20 186,257 +0.10(+0.66%)
Sep 05, 2018 13.80 15.18 13.65 15.10 344,625 +1.30(+9.42%)
Sep 04, 2018 14.45 14.45 13.75 13.80 279,044 -0.65(-4.50%)
Aug 31, 2018 14.45 14.45 14.45 0 -0.15(-1.03%)
Aug 30, 2018 14.65 14.70 14.30 14.60 124,076 +0.00(+0.00%)
Aug 29, 2018 14.80 14.80 14.40 14.60 102,265 -0.10(-0.68%)
Aug 28, 2018 14.80 14.95 14.70 14.70 84,256 -0.10(-0.68%)
Aug 27, 2018 14.85 15.15 14.80 14.80 73,600 +0.05(+0.34%)
Aug 24, 2018 14.75 14.95 14.60 14.75 134,600 +0.10(+0.68%)
Aug 23, 2018 14.95 15.05 14.65 14.65 85,469 -0.30(-2.01%)
Aug 22, 2018 14.90 15.05 14.80 14.95 94,576 +0.00(+0.00%)
Aug 21, 2018 14.65 15.10 14.50 14.95 119,173 +0.35(+2.40%)
Aug 20, 2018 14.40 14.85 14.30 14.60 144,995 +0.25(+1.74%)
Aug 17, 2018 14.20 14.55 14.10 14.35 188,700 +0.10(+0.70%)
Aug 16, 2018 14.20 14.50 14.15 14.25 99,052 +0.10(+0.71%)
Aug 15, 2018 14.45 14.50 14.00 14.15 131,970 -0.30(-2.08%)
Aug 14, 2018 14.20 14.65 14.12 14.45 231,524 +0.25(+1.76%)
Aug 13, 2018 14.60 14.70 14.00 14.20 387,494 -0.35(-2.41%)
Aug 10, 2018 14.95 15.05 14.50 14.55 438,800 -0.35(-2.35%)
Aug 09, 2018 15.00 15.17 14.85 14.90 170,089 -0.05(-0.33%)
Aug 08, 2018 15.05 15.05 14.80 14.95 335,267 -0.10(-0.66%)
Aug 07, 2018 14.80 15.10 14.80 15.05 180,564 +0.25(+1.69%)
Aug 06, 2018 15.40 15.45 14.75 14.80 183,791 -0.60(-3.90%)
Aug 03, 2018 15.55 15.55 15.00 15.40 441,600 -0.15(-0.96%)
Aug 02, 2018 13.60 16.10 13.35 15.55 546,597 +1.20(+8.36%)
Aug 01, 2018 14.80 14.80 14.30 14.35 240,758 -0.40(-2.71%)
Jul 31, 2018 14.60 14.90 14.55 14.75 191,234 +0.25(+1.72%)
Jul 30, 2018 14.65 14.78 14.45 14.50 193,301 -0.05(-0.34%)
Jul 27, 2018 15.00 15.00 14.45 14.55 199,500 -0.40(-2.68%)
Jul 26, 2018 14.95 15.10 14.65 14.95 99,131 -0.05(-0.33%)
Jul 25, 2018 14.85 15.00 14.65 15.00 95,682 +0.15(+1.01%)
Jul 24, 2018 15.15 15.15 14.60 14.85 138,549 -0.15(-1.00%)
Jul 23, 2018 15.35 15.35 14.85 15.00 100,087 -0.30(-1.96%)
Jul 20, 2018 15.40 15.12 15.30 178,405 -0.10(-0.65%)
Jul 19, 2018 15.25 15.50 15.20 15.40 102,773 +0.05(+0.33%)
Jul 18, 2018 15.25 15.45 15.20 15.35 90,770 +0.15(+0.99%)
Jul 17, 2018 15.30 15.50 15.10 15.20 130,645 -0.10(-0.65%)
Jul 16, 2018 15.30 15.50 15.10 15.30 102,236 +0.10(+0.66%)
Jul 13, 2018 15.10 15.30 15.05 15.20 111,768 +0.10(+0.66%)
Jul 12, 2018 15.15 15.31 14.65 15.10 109,238 -0.05(-0.33%)
Jul 11, 2018 15.05 15.15 14.70 15.15 249,043 +0.05(+0.33%)
Jul 10, 2018 15.10 15.20 15.05 15.10 328,274 -0.05(-0.33%)
Jul 09, 2018 15.30 15.40 15.05 15.15 248,256 -0.20(-1.30%)
Jul 06, 2018 15.30 15.40 15.10 15.35 121,229 +0.10(+0.66%)
Jul 05, 2018 15.05 15.30 15.05 15.25 121,321 +0.20(+1.33%)
Jul 03, 2018 15.05 15.05 15.05 0 +0.10(+0.67%)
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.