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 (%)
Apr 30, 2020 14.57 14.57 13.88 14.09 451,676 -0.89(-5.94%)
Apr 29, 2020 14.36 15.16 14.25 14.98 562,021 +1.02(+7.31%)
Apr 28, 2020 13.87 14.10 13.68 13.96 170,405 +0.62(+4.65%)
Apr 27, 2020 12.95 13.58 12.95 13.34 182,476 +0.48(+3.73%)
Apr 24, 2020 13.29 13.29 12.59 12.86 149,800 -0.31(-2.35%)
Apr 23, 2020 12.93 13.41 12.84 13.17 222,535 +0.34(+2.65%)
Apr 22, 2020 13.80 13.92 12.82 12.83 352,625 -0.70(-5.17%)
Apr 21, 2020 13.16 13.70 12.70 13.53 233,423 +0.37(+2.81%)
Apr 20, 2020 13.15 13.44 12.92 13.16 177,236 -0.26(-1.94%)
Apr 17, 2020 13.09 13.50 13.02 13.42 376,500 +0.87(+6.93%)
Apr 16, 2020 12.61 12.85 12.02 12.55 263,515 -0.05(-0.40%)
Apr 15, 2020 12.92 13.13 12.09 12.60 249,598 -0.84(-6.25%)
Apr 14, 2020 13.41 13.78 13.15 13.44 250,038 +0.39(+2.99%)
Apr 13, 2020 13.33 13.35 12.65 13.05 237,880 -0.46(-3.40%)
Apr 09, 2020 12.78 13.67 12.66 13.51 287,000 +1.04(+8.34%)
Apr 08, 2020 12.10 12.83 12.03 12.47 314,361 +0.32(+2.63%)
Apr 07, 2020 12.76 13.05 12.03 12.15 358,798 -0.16(-1.30%)
Apr 06, 2020 11.33 12.46 11.33 12.31 367,449 +1.56(+14.51%)
Apr 03, 2020 11.35 11.72 10.58 10.75 304,000 -0.80(-6.93%)
Apr 02, 2020 11.93 12.09 11.10 11.55 348,902 -0.55(-4.55%)
Apr 01, 2020 12.33 12.56 11.69 12.10 487,714 -0.81(-6.27%)
Mar 31, 2020 12.17 12.94 12.10 12.91 563,563 +0.67(+5.47%)
Mar 30, 2020 11.26 12.35 10.95 12.24 325,915 +1.02(+9.09%)
Mar 27, 2020 13.00 13.00 11.17 11.22 341,500 -2.11(-15.83%)
Mar 26, 2020 12.36 13.57 12.15 13.33 491,731 +1.09(+8.91%)
Mar 25, 2020 11.52 12.56 11.23 12.24 380,878 +0.73(+6.34%)
Mar 24, 2020 11.77 12.04 11.08 11.51 333,133 +0.15(+1.32%)
Mar 23, 2020 11.24 11.91 9.950 11.36 433,058 +0.01(+0.09%)
Mar 20, 2020 11.85 12.05 10.46 11.35 777,800 +0.03(+0.27%)
Mar 19, 2020 9.290 11.52 9.010 11.32 723,525 +1.91(+20.30%)
Mar 18, 2020 10.18 10.34 9.275 9.410 592,804 -1.34(-12.47%)
Mar 17, 2020 9.620 10.84 9.360 10.75 575,886 +1.26(+13.28%)
Mar 16, 2020 10.41 11.01 9.430 9.490 486,148 -2.19(-18.75%)
Mar 13, 2020 11.96 12.42 10.91 11.68 703,100 +0.22(+1.92%)
Mar 12, 2020 12.75 12.95 11.40 11.46 479,334 +0.10(+0.88%)
Mar 11, 2020 11.74 11.95 10.99 11.36 580,814 -0.88(-7.19%)
Mar 10, 2020 12.79 13.18 11.52 12.24 436,135 -0.32(-2.55%)
Mar 09, 2020 13.79 13.85 12.51 12.56 517,738 -1.80(-12.53%)
Mar 06, 2020 14.41 14.68 13.87 14.36 356,800 -0.43(-2.91%)
Mar 05, 2020 14.82 15.03 14.52 14.79 284,858 -0.30(-1.99%)
Mar 04, 2020 15.17 15.36 14.61 15.09 196,034 +0.14(+0.94%)
Mar 03, 2020 15.13 15.49 14.75 14.95 283,968 -0.15(-0.99%)
Mar 02, 2020 14.80 15.19 14.00 15.10 384,143 +0.35(+2.37%)
Feb 28, 2020 14.50 14.96 14.22 14.75 368,100 -0.32(-2.12%)
Feb 27, 2020 15.70 15.85 15.07 15.07 292,383 -0.99(-6.16%)
Feb 26, 2020 16.80 16.91 15.84 16.06 420,727 -0.72(-4.29%)
Feb 25, 2020 17.51 17.51 16.51 16.78 292,485 -0.61(-3.51%)
Feb 24, 2020 17.66 18.10 17.36 17.39 288,731 -1.12(-6.05%)
Feb 21, 2020 18.43 18.70 18.35 18.51 256,900 +0.01(+0.05%)
Feb 20, 2020 18.20 18.69 18.07 18.50 185,257 +0.21(+1.15%)
Feb 19, 2020 18.90 18.93 17.91 18.29 376,965 -0.51(-2.71%)
Feb 18, 2020 20.31 20.31 18.22 18.80 513,274 -1.41(-6.98%)
Feb 14, 2020 20.50 20.55 19.90 20.21 350,800 -0.06(-0.30%)
Feb 13, 2020 18.72 20.70 18.72 20.27 807,594 +1.48(+7.88%)
Feb 12, 2020 18.80 18.93 18.47 18.79 235,114 +0.10(+0.54%)
Feb 11, 2020 18.60 18.80 18.40 18.69 152,189 +0.16(+0.86%)
Feb 10, 2020 18.27 18.60 18.08 18.53 162,231 +0.20(+1.09%)
Feb 07, 2020 18.43 18.43 18.14 18.33 205,500 -0.24(-1.29%)
Feb 06, 2020 18.55 19.17 18.45 18.57 301,408 +0.09(+0.49%)
Feb 05, 2020 18.35 18.55 17.91 18.48 320,952 +0.33(+1.82%)
Feb 04, 2020 18.63 18.74 18.05 18.15 413,899 -0.16(-0.87%)
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.