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 (%)
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%)
Jun 03, 2019 8.620 8.750 8.510 8.710 268,335 +0.08(+0.93%)
May 31, 2019 8.880 8.880 8.560 8.630 157,100 -0.37(-4.11%)
May 30, 2019 9.200 9.370 8.850 9.000 238,273 -0.17(-1.85%)
May 29, 2019 9.050 9.210 8.926 9.170 145,318 +0.18(+2.00%)
May 28, 2019 8.770 9.140 8.770 8.990 149,321 +0.26(+2.98%)
May 24, 2019 8.880 8.910 8.710 8.730 143,300 -0.06(-0.68%)
May 23, 2019 8.690 8.840 8.550 8.790 124,048 +0.09(+1.03%)
May 22, 2019 8.950 8.960 8.670 8.700 127,253 -0.27(-3.01%)
May 21, 2019 9.080 9.080 8.850 8.970 124,197 -0.09(-0.99%)
May 20, 2019 8.800 9.070 8.800 9.060 143,964 +0.21(+2.37%)
May 17, 2019 8.970 9.060 8.850 8.850 94,800 -0.21(-2.32%)
May 16, 2019 9.080 9.100 9.010 9.060 87,126 -0.05(-0.55%)
May 15, 2019 9.010 9.130 8.900 9.110 104,561 +0.02(+0.22%)
May 14, 2019 9.210 9.300 9.040 9.090 143,736 -0.11(-1.20%)
May 13, 2019 9.310 9.310 9.100 9.200 90,557 -0.24(-2.54%)
May 10, 2019 9.510 9.690 9.400 9.440 116,700 -0.17(-1.77%)
May 09, 2019 9.650 9.690 9.410 9.610 132,162 -0.14(-1.44%)
May 08, 2019 9.510 9.840 9.480 9.750 124,061 +0.24(+2.52%)
May 07, 2019 9.530 9.640 9.390 9.510 124,396 -0.12(-1.25%)
May 06, 2019 9.250 9.700 9.150 9.630 126,351 +0.17(+1.80%)
May 03, 2019 8.960 9.480 8.960 9.460 175,500 +0.44(+4.88%)
May 02, 2019 8.750 9.250 8.750 9.020 262,976 -0.40(-4.25%)
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.