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 (%)
Jan 31, 2020 17.36 17.45 16.70 17.00 211,000 -0.45(-2.58%)
Jan 30, 2020 17.20 17.49 17.09 17.45 246,705 +0.15(+0.87%)
Jan 29, 2020 16.84 17.44 16.84 17.30 249,735 +0.54(+3.22%)
Jan 28, 2020 17.32 17.46 16.61 16.76 251,640 -0.52(-3.01%)
Jan 27, 2020 17.09 17.51 16.93 17.28 192,623 -0.22(-1.26%)
Jan 24, 2020 17.36 17.55 17.23 17.50 194,200 +0.20(+1.19%)
Jan 23, 2020 17.23 17.37 16.89 17.30 220,424 +0.08(+0.46%)
Jan 22, 2020 17.52 17.58 16.99 17.21 410,611 -0.09(-0.49%)
Jan 21, 2020 18.00 18.09 17.23 17.30 281,147 -0.81(-4.47%)
Jan 17, 2020 18.18 18.30 18.00 18.11 202,500 +0.04(+0.22%)
Jan 16, 2020 17.63 18.13 17.51 18.07 212,694 +0.51(+2.90%)
Jan 15, 2020 17.49 17.73 17.28 17.56 194,176 +0.05(+0.29%)
Jan 14, 2020 17.25 17.70 17.12 17.51 264,764 +0.21(+1.21%)
Jan 13, 2020 17.10 17.37 17.07 17.30 184,810 +0.18(+1.05%)
Jan 10, 2020 17.61 17.64 17.00 17.12 176,400 -0.50(-2.84%)
Jan 09, 2020 17.60 17.91 17.34 17.62 309,364 +0.13(+0.74%)
Jan 08, 2020 17.12 17.88 17.11 17.49 387,620 +0.42(+2.46%)
Jan 07, 2020 17.36 17.45 16.89 17.07 337,339 -0.45(-2.57%)
Jan 06, 2020 17.99 18.04 17.49 17.52 342,397 -0.55(-3.04%)
Jan 03, 2020 18.26 18.36 17.64 18.07 402,200 -0.32(-1.74%)
Jan 02, 2020 18.25 18.41 17.97 18.39 250,003 +0.31(+1.71%)
Dec 31, 2019 18.01 18.28 17.88 18.08 336,200 +0.01(+0.06%)
Dec 30, 2019 18.42 18.42 18.03 18.07 187,525 -0.36(-1.95%)
Dec 27, 2019 18.29 18.55 18.03 18.43 181,200 +0.10(+0.55%)
Dec 26, 2019 18.82 18.89 18.27 18.33 205,085 -0.28(-1.50%)
Dec 24, 2019 18.50 18.84 18.38 18.61 136,100 +0.17(+0.92%)
Dec 23, 2019 17.84 18.57 17.72 18.44 280,495 +0.63(+3.54%)
Dec 20, 2019 17.44 17.81 17.28 17.81 398,300 +0.36(+2.06%)
Dec 19, 2019 17.50 17.61 17.00 17.45 235,308 -0.03(-0.17%)
Dec 18, 2019 17.63 17.69 17.29 17.48 230,514 -0.15(-0.85%)
Dec 17, 2019 17.96 18.00 17.53 17.63 168,940 -0.22(-1.23%)
Dec 16, 2019 17.85 18.17 17.69 17.85 234,684 +0.03(+0.17%)
Dec 13, 2019 18.32 18.34 17.71 17.82 266,500 -0.50(-2.73%)
Dec 12, 2019 18.06 18.70 18.00 18.32 468,567 +0.20(+1.10%)
Dec 11, 2019 17.69 18.15 17.48 18.12 191,744 +0.45(+2.55%)
Dec 10, 2019 18.00 18.00 17.54 17.67 236,453 -0.35(-1.94%)
Dec 09, 2019 17.90 18.13 17.58 18.02 282,072 +0.11(+0.61%)
Dec 06, 2019 17.70 18.22 17.69 17.91 307,200 +0.30(+1.70%)
Dec 05, 2019 17.35 17.65 17.11 17.61 155,106 +0.34(+1.97%)
Dec 04, 2019 17.54 17.81 17.08 17.27 256,009 -0.14(-0.80%)
Dec 03, 2019 17.46 17.71 17.02 17.41 271,387 -0.27(-1.53%)
Dec 02, 2019 17.81 17.81 17.37 17.68 240,515 -0.07(-0.39%)
Nov 29, 2019 17.68 17.98 17.60 17.75 118,300 -0.06(-0.34%)
Nov 27, 2019 17.77 17.99 17.56 17.81 273,300 +0.10(+0.56%)
Nov 26, 2019 17.37 17.79 17.37 17.71 225,220 +0.35(+2.02%)
Nov 25, 2019 16.83 17.59 16.67 17.36 227,262 +0.51(+3.03%)
Nov 22, 2019 17.31 17.41 16.82 16.85 182,100 -0.36(-2.09%)
Nov 21, 2019 17.66 17.70 17.20 17.21 182,465 -0.45(-2.55%)
Nov 20, 2019 17.98 17.98 17.49 17.66 296,548 -0.46(-2.54%)
Nov 19, 2019 18.35 18.89 18.05 18.12 373,984 -0.14(-0.77%)
Nov 18, 2019 17.71 18.33 17.20 18.26 483,410 +0.65(+3.69%)
Nov 15, 2019 17.85 17.93 17.37 17.61 248,000 -0.19(-1.04%)
Nov 14, 2019 17.57 17.99 17.35 17.80 188,818 +0.16(+0.88%)
Nov 13, 2019 17.79 18.09 17.27 17.64 203,607 -0.21(-1.18%)
Nov 12, 2019 17.33 18.23 17.25 17.85 578,721 +0.38(+2.18%)
Nov 11, 2019 17.53 17.67 17.27 17.47 250,197 -0.15(-0.85%)
Nov 08, 2019 17.70 17.79 17.35 17.62 185,200 -0.06(-0.34%)
Nov 07, 2019 17.67 17.95 17.57 17.68 278,222 -0.04(-0.23%)
Nov 06, 2019 17.99 18.00 17.60 17.72 214,765 -0.25(-1.39%)
Nov 05, 2019 18.75 19.02 17.85 17.97 482,061 -0.72(-3.85%)
Nov 04, 2019 18.90 19.31 18.66 18.69 582,384 +0.23(+1.25%)
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.