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 (%)
Aug 31, 2017 9.000 9.300 9.000 9.200 115,160 +0.20(+2.22%)
Aug 30, 2017 9.100 9.250 9.000 9.000 76,465 -0.10(-1.10%)
Aug 29, 2017 8.900 9.100 8.850 9.100 75,891 +0.20(+2.25%)
Aug 28, 2017 8.950 9.000 8.850 8.900 101,821 +0.00(+0.00%)
Aug 25, 2017 8.700 8.950 8.700 8.900 110,524 +0.15(+1.71%)
Aug 24, 2017 8.950 9.000 8.600 8.750 217,587 -0.20(-2.23%)
Aug 23, 2017 8.850 9.050 8.750 8.950 101,960 +0.20(+2.29%)
Aug 22, 2017 8.700 8.960 8.700 8.750 86,869 +0.00(+0.00%)
Aug 21, 2017 8.700 8.850 8.650 8.750 91,885 -0.05(-0.57%)
Aug 18, 2017 8.550 8.850 8.550 8.800 117,752 +0.15(+1.73%)
Aug 17, 2017 8.600 8.700 8.550 8.650 170,015 -0.05(-0.57%)
Aug 16, 2017 8.800 8.850 8.570 8.700 156,642 -0.10(-1.14%)
Aug 15, 2017 8.900 8.950 8.700 8.800 86,563 -0.15(-1.68%)
Aug 14, 2017 8.800 9.000 8.750 8.950 160,724 +0.15(+1.70%)
Aug 11, 2017 8.950 9.000 8.730 8.800 63,896 -0.10(-1.12%)
Aug 10, 2017 9.000 9.100 8.850 8.900 115,849 -0.10(-1.11%)
Aug 09, 2017 9.050 9.250 8.900 9.000 128,001 -0.20(-2.17%)
Aug 08, 2017 9.350 9.550 9.150 9.200 172,645 -0.20(-2.13%)
Aug 07, 2017 9.150 9.500 9.050 9.400 154,674 +0.20(+2.17%)
Aug 04, 2017 9.300 9.336 9.200 9.200 116,952 +0.00(+0.00%)
Aug 03, 2017 9.350 9.850 9.175 9.200 291,501 +0.00(+0.00%)
Aug 02, 2017 9.250 9.750 9.200 9.200 461,257 +0.35(+3.95%)
Aug 01, 2017 8.950 9.000 8.700 8.850 101,441 +0.00(+0.00%)
Jul 31, 2017 9.000 9.025 8.850 8.850 105,467 -0.15(-1.67%)
Jul 28, 2017 8.800 9.050 8.800 9.000 113,458 +0.20(+2.27%)
Jul 27, 2017 9.000 9.050 8.650 8.800 80,655 -0.25(-2.76%)
Jul 26, 2017 8.950 9.139 8.850 9.050 93,484 +0.15(+1.69%)
Jul 25, 2017 8.800 9.050 8.700 8.900 101,327 +0.10(+1.14%)
Jul 24, 2017 9.050 9.050 8.650 8.800 79,924 -0.25(-2.76%)
Jul 21, 2017 9.300 9.300 9.000 9.050 423,585 -0.20(-2.16%)
Jul 20, 2017 9.200 9.200 9.100 9.250 131,355 +0.05(+0.54%)
Jul 19, 2017 8.700 9.300 8.700 9.200 204,123 +0.50(+5.75%)
Jul 18, 2017 8.850 8.900 8.550 8.700 80,958 -0.20(-2.25%)
Jul 17, 2017 8.750 8.900 8.650 8.900 131,323 +0.25(+2.89%)
Jul 14, 2017 8.600 8.700 8.525 8.650 93,503 +0.05(+0.58%)
Jul 13, 2017 8.700 8.750 8.550 8.600 64,737 -0.15(-1.71%)
Jul 12, 2017 8.750 8.950 8.600 8.750 97,955 +0.00(+0.00%)
Jul 11, 2017 8.700 8.800 8.600 8.750 71,423 +0.05(+0.57%)
Jul 10, 2017 8.750 8.900 8.650 8.700 53,783 -0.05(-0.57%)
Jul 07, 2017 8.600 8.750 8.550 8.750 48,232 +0.25(+2.94%)
Jul 06, 2017 8.600 8.750 8.500 8.500 104,990 -0.25(-2.86%)
Jul 05, 2017 8.900 8.950 8.600 8.750 67,924 -0.20(-2.23%)
Jul 03, 2017 8.850 9.100 8.850 8.950 60,334 +0.10(+1.13%)
Jun 30, 2017 8.750 9.000 8.600 8.850 188,016 +0.10(+1.14%)
Jun 29, 2017 9.000 9.025 8.700 8.750 114,825 -0.20(-2.23%)
Jun 28, 2017 8.800 9.100 8.650 8.950 117,196 +0.25(+2.87%)
Jun 27, 2017 8.850 8.900 8.625 8.700 143,220 -0.10(-1.14%)
Jun 26, 2017 8.550 8.850 8.500 8.800 84,248 +0.25(+2.92%)
Jun 23, 2017 8.500 8.625 8.400 8.550 819,070 +0.05(+0.59%)
Jun 22, 2017 8.400 8.650 8.375 8.500 116,180 +0.20(+2.41%)
Jun 21, 2017 8.500 8.700 8.300 8.300 186,432 -0.25(-2.92%)
Jun 20, 2017 8.350 8.650 8.300 8.550 133,469 +0.15(+1.79%)
Jun 19, 2017 8.400 8.550 8.300 8.400 98,002 -0.10(-1.18%)
Jun 16, 2017 8.500 8.600 8.475 8.500 201,387 -0.05(-0.58%)
Jun 15, 2017 8.500 8.750 8.500 8.550 112,891 +0.00(+0.00%)
Jun 14, 2017 8.700 8.750 8.500 8.550 113,355 -0.15(-1.72%)
Jun 13, 2017 8.850 8.850 8.550 8.700 77,994 -0.10(-1.14%)
Jun 12, 2017 8.750 9.150 8.750 8.800 125,563 +0.10(+1.15%)
Jun 09, 2017 8.700 8.800 8.600 8.700 102,030 +0.05(+0.58%)
Jun 08, 2017 8.500 8.650 8.500 8.650 108,837 +0.10(+1.17%)
Jun 07, 2017 8.750 8.800 8.500 8.550 113,870 -0.20(-2.29%)
Jun 06, 2017 8.500 8.800 8.500 8.750 65,282 +0.10(+1.16%)
Jun 05, 2017 8.800 8.800 8.550 8.650 164,831 -0.15(-1.70%)
Jun 02, 2017 8.700 8.950 8.700 8.800 102,743 +0.05(+0.57%)
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.