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 (%)
May 31, 2017 8.550 8.650 8.500 8.600 139,172 +0.05(+0.58%)
May 30, 2017 8.500 8.750 8.500 8.550 91,249 +0.00(+0.00%)
May 26, 2017 8.500 8.700 8.450 8.550 95,175 +0.05(+0.59%)
May 25, 2017 8.500 8.800 8.500 8.500 112,824 -0.05(-0.58%)
May 24, 2017 8.650 8.800 8.500 8.550 97,198 -0.05(-0.58%)
May 23, 2017 8.550 8.650 8.500 8.600 118,512 +0.10(+1.18%)
May 22, 2017 8.550 8.625 8.500 8.500 73,315 -0.05(-0.58%)
May 19, 2017 8.550 8.850 8.500 8.550 172,854 -0.05(-0.58%)
May 18, 2017 8.600 8.750 8.400 8.600 148,940 +0.05(+0.58%)
May 17, 2017 8.850 8.850 8.525 8.550 203,680 -0.40(-4.47%)
May 16, 2017 9.200 9.200 8.950 8.950 177,709 -0.20(-2.19%)
May 15, 2017 9.150 9.200 9.025 9.150 86,824 +0.15(+1.67%)
May 12, 2017 9.150 9.200 8.925 9.000 111,384 -0.10(-1.10%)
May 11, 2017 8.950 9.150 8.825 9.100 174,349 +0.05(+0.55%)
May 10, 2017 9.150 9.275 8.925 9.050 129,021 -0.10(-1.09%)
May 09, 2017 8.850 9.200 8.800 9.150 211,978 +0.25(+2.81%)
May 08, 2017 8.800 8.950 8.700 8.900 164,316 +0.00(+0.00%)
May 05, 2017 8.800 9.125 8.800 8.900 205,011 +0.10(+1.14%)
May 04, 2017 8.700 8.950 8.300 8.800 573,581 +0.25(+2.92%)
May 03, 2017 8.500 8.650 8.300 8.550 284,235 +0.00(+0.00%)
May 02, 2017 8.450 8.650 8.405 8.550 114,861 +0.05(+0.59%)
May 01, 2017 8.350 8.600 8.100 8.500 213,931 +0.25(+3.03%)
Apr 28, 2017 8.400 8.500 8.100 8.250 304,046 -0.20(-2.37%)
Apr 27, 2017 8.400 8.500 8.300 8.450 109,689 +0.05(+0.60%)
Apr 26, 2017 8.450 8.550 8.300 8.400 162,801 +0.00(+0.00%)
Apr 25, 2017 8.300 8.450 8.250 8.400 177,952 +0.20(+2.44%)
Apr 24, 2017 8.000 8.250 7.850 8.200 220,670 +0.25(+3.14%)
Apr 21, 2017 7.900 8.000 7.800 7.950 146,028 +0.00(+0.00%)
Apr 20, 2017 7.800 8.000 7.700 7.950 143,058 +0.20(+2.58%)
Apr 19, 2017 7.750 7.850 7.693 7.750 101,247 +0.10(+1.31%)
Apr 18, 2017 7.600 7.700 7.550 7.650 77,824 +0.00(+0.00%)
Apr 17, 2017 7.500 7.700 7.450 7.650 147,071 +0.00(+0.00%)
Apr 13, 2017 7.500 7.800 7.450 7.650 160,364 +0.15(+2.00%)
Apr 12, 2017 7.600 7.700 7.500 7.500 145,343 -0.15(-1.96%)
Apr 11, 2017 7.500 7.750 7.500 7.650 93,073 +0.10(+1.32%)
Apr 10, 2017 7.850 8.000 7.550 7.550 390,262 -0.35(-4.43%)
Apr 07, 2017 7.900 8.000 7.650 7.900 263,108 -0.05(-0.63%)
Apr 06, 2017 7.750 8.100 7.600 7.950 345,403 +0.30(+3.92%)
Apr 05, 2017 7.750 8.000 7.550 7.650 295,716 -0.10(-1.29%)
Apr 04, 2017 7.650 7.800 7.500 7.750 185,450 +0.03(+0.32%)
Apr 03, 2017 8.000 8.000 7.550 7.725 315,026 -0.28(-3.44%)
Mar 31, 2017 7.650 8.050 7.650 8.000 208,218 +0.30(+3.90%)
Mar 30, 2017 7.550 7.900 7.550 7.700 183,856 +0.15(+1.99%)
Mar 29, 2017 7.500 7.700 7.450 7.550 224,367 +0.05(+0.67%)
Mar 28, 2017 7.450 7.600 7.450 7.500 179,889 -0.05(-0.66%)
Mar 27, 2017 7.250 7.650 7.250 7.550 147,045 +0.20(+2.72%)
Mar 24, 2017 7.350 7.450 7.200 7.350 158,453 +0.00(+0.00%)
Mar 23, 2017 7.300 7.350 7.250 7.350 123,339 +0.05(+0.68%)
Mar 22, 2017 7.250 7.300 7.175 7.300 235,371 +0.00(+0.00%)
Mar 21, 2017 7.350 7.400 7.005 7.300 241,219 -0.05(-0.68%)
Mar 20, 2017 7.450 7.550 7.300 7.350 160,896 -0.10(-1.34%)
Mar 17, 2017 7.250 7.700 7.175 7.450 473,212 +0.05(+0.68%)
Mar 16, 2017 7.100 7.450 7.050 7.400 257,605 +0.25(+3.50%)
Mar 15, 2017 7.050 7.250 7.000 7.150 199,179 +0.10(+1.42%)
Mar 14, 2017 6.950 7.150 6.650 7.050 258,900 +0.05(+0.71%)
Mar 13, 2017 6.950 7.100 6.800 7.000 277,967 +0.00(+0.00%)
Mar 10, 2017 6.700 7.050 6.500 7.000 334,133 +0.45(+6.87%)
Mar 09, 2017 6.450 6.626 6.350 6.550 223,221 +0.10(+1.55%)
Mar 08, 2017 6.850 6.900 6.450 6.450 179,612 -0.40(-5.84%)
Mar 07, 2017 6.650 6.950 6.600 6.850 171,021 +0.20(+3.01%)
Mar 06, 2017 6.650 6.775 6.600 6.650 275,388 -0.05(-0.75%)
Mar 03, 2017 7.100 7.100 6.600 6.700 207,351 -0.40(-5.63%)
Mar 02, 2017 6.900 7.150 6.800 7.100 286,408 +0.15(+2.16%)
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.