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 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%)
Jul 02, 2018 15.10 15.17 14.80 14.95 189,986 -0.15(-0.99%)
Jun 29, 2018 14.80 15.20 14.80 15.10 423,921 +0.30(+2.03%)
Jun 28, 2018 14.55 15.60 14.55 14.80 711,413 +0.60(+4.23%)
Jun 27, 2018 14.65 14.75 14.15 14.20 221,355 -0.35(-2.41%)
Jun 26, 2018 14.50 14.60 14.20 14.55 309,896 +0.10(+0.69%)
Jun 25, 2018 14.45 14.65 14.30 14.45 210,052 -0.10(-0.69%)
Jun 22, 2018 14.45 14.55 14.20 14.55 822,372 +0.15(+1.04%)
Jun 21, 2018 14.85 14.90 14.20 14.40 276,884 -0.45(-3.03%)
Jun 20, 2018 14.50 14.90 14.40 14.85 212,742 +0.40(+2.77%)
Jun 19, 2018 14.70 14.70 14.29 14.45 260,017 -0.35(-2.36%)
Jun 18, 2018 14.80 15.00 14.65 14.80 206,480 -0.05(-0.34%)
Jun 15, 2018 15.00 14.65 14.85 394,542 +0.20(+1.37%)
Jun 14, 2018 15.50 15.55 14.25 14.65 652,478 -0.85(-5.48%)
Jun 13, 2018 15.95 16.10 15.45 15.50 127,562 -0.50(-3.12%)
Jun 12, 2018 16.10 16.18 15.80 16.00 130,150 -0.15(-0.93%)
Jun 11, 2018 16.20 16.30 15.90 16.15 100,303 -0.05(-0.31%)
Jun 08, 2018 16.30 16.40 16.05 16.20 108,550 -0.05(-0.31%)
Jun 07, 2018 16.70 16.80 16.20 16.25 193,858 -0.60(-3.56%)
Jun 06, 2018 16.55 16.93 16.55 16.85 91,332 +0.25(+1.51%)
Jun 05, 2018 16.10 16.70 16.10 16.60 167,469 +0.50(+3.11%)
Jun 04, 2018 16.20 16.25 16.00 16.10 211,607 +0.00(+0.00%)
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.