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, 2018 16.55 16.65 15.40 15.50 387,034 -1.05(-6.34%)
May 30, 2018 16.20 16.60 16.20 16.55 156,008 +0.35(+2.16%)
May 29, 2018 16.00 16.30 15.90 16.20 155,762 +0.10(+0.62%)
May 25, 2018 16.10 16.10 16.10 0 -0.05(-0.31%)
May 24, 2018 16.00 16.25 15.90 16.15 79,613 +0.10(+0.62%)
May 23, 2018 16.15 16.25 15.90 16.05 121,631 -0.10(-0.62%)
May 22, 2018 16.75 16.75 16.10 16.15 150,723 -0.55(-3.29%)
May 21, 2018 16.20 16.70 16.10 16.70 152,096 +0.60(+3.73%)
May 18, 2018 16.10 16.35 15.90 16.10 175,684 +0.10(+0.63%)
May 17, 2018 15.90 16.10 15.80 16.00 148,840 +0.10(+0.63%)
May 16, 2018 15.80 16.05 15.70 15.90 147,848 +0.05(+0.32%)
May 15, 2018 15.60 16.05 15.60 15.85 192,443 +0.25(+1.60%)
May 14, 2018 16.05 16.05 15.40 15.60 331,647 -0.55(-3.41%)
May 11, 2018 16.00 16.30 15.90 16.15 162,321 +0.05(+0.31%)
May 10, 2018 16.25 16.30 15.75 16.10 301,524 +0.00(+0.00%)
May 09, 2018 16.40 16.46 16.05 16.10 265,021 -0.40(-2.42%)
May 08, 2018 16.60 16.70 16.00 16.50 251,606 -0.10(-0.60%)
May 07, 2018 17.15 17.35 16.50 16.60 278,426 -0.55(-3.21%)
May 04, 2018 17.25 17.60 16.62 17.15 202,811 -0.25(-1.44%)
May 03, 2018 18.50 19.45 16.10 17.40 942,399 -1.00(-5.43%)
May 02, 2018 17.90 18.50 17.60 18.40 471,193 +0.40(+2.22%)
May 01, 2018 17.80 18.05 17.10 18.00 359,423 +0.15(+0.84%)
Apr 30, 2018 17.25 18.25 16.95 17.85 467,706 +0.65(+3.78%)
Apr 27, 2018 17.35 17.45 16.55 17.20 300,764 -0.05(-0.29%)
Apr 26, 2018 16.40 17.35 16.23 17.25 668,967 +0.75(+4.55%)
Apr 25, 2018 16.05 16.65 15.95 16.50 276,026 +0.40(+2.48%)
Apr 24, 2018 16.80 16.90 15.90 16.10 151,807 -0.70(-4.17%)
Apr 23, 2018 17.00 17.25 16.65 16.80 96,450 -0.10(-0.59%)
Apr 20, 2018 16.75 17.10 16.60 16.90 189,698 +0.05(+0.30%)
Apr 19, 2018 17.05 17.10 16.52 16.85 196,500 -0.25(-1.46%)
Apr 18, 2018 17.55 17.65 17.05 17.10 177,160 -0.55(-3.12%)
Apr 17, 2018 17.70 17.85 17.50 17.65 136,785 +0.15(+0.86%)
Apr 16, 2018 17.15 17.60 17.00 17.50 232,878 +0.45(+2.64%)
Apr 13, 2018 17.10 17.15 16.70 17.05 156,607 -0.10(-0.58%)
Apr 12, 2018 16.75 17.40 16.75 17.15 260,544 +0.35(+2.08%)
Apr 11, 2018 16.75 16.85 16.65 16.80 207,877 +0.10(+0.60%)
Apr 10, 2018 16.65 16.85 16.60 16.70 196,577 +0.10(+0.60%)
Apr 09, 2018 16.25 16.85 15.85 16.60 515,196 +0.40(+2.47%)
Apr 06, 2018 16.45 16.55 15.85 16.20 200,844 -0.35(-2.11%)
Apr 05, 2018 16.40 16.70 16.15 16.55 240,080 +0.20(+1.22%)
Apr 04, 2018 16.30 16.45 16.00 16.35 169,463 -0.05(-0.30%)
Apr 03, 2018 16.65 16.85 16.15 16.40 161,931 -0.10(-0.61%)
Apr 02, 2018 17.25 17.25 16.25 16.50 235,320 -0.70(-4.07%)
Mar 29, 2018 17.20 17.20 17.20 0 +0.05(+0.29%)
Mar 28, 2018 17.10 17.35 16.75 17.15 301,305 +0.10(+0.59%)
Mar 27, 2018 17.35 17.35 16.86 17.05 202,510 -0.20(-1.16%)
Mar 26, 2018 17.35 17.65 17.05 17.25 182,580 -0.05(-0.29%)
Mar 23, 2018 17.50 17.55 17.25 17.30 317,281 -0.20(-1.14%)
Mar 22, 2018 17.60 17.75 17.05 17.50 311,592 -0.30(-1.69%)
Mar 21, 2018 17.80 18.00 17.40 17.80 174,997 +0.15(+0.85%)
Mar 20, 2018 17.50 17.90 17.45 17.65 232,078 +0.15(+0.86%)
Mar 19, 2018 16.75 17.60 16.60 17.50 415,499 +0.75(+4.48%)
Mar 16, 2018 16.70 16.95 16.40 16.75 262,815 +0.00(+0.00%)
Mar 15, 2018 16.85 16.95 16.60 16.75 131,655 -0.10(-0.59%)
Mar 14, 2018 17.00 17.12 16.75 16.85 132,910 +0.00(+0.00%)
Mar 13, 2018 17.00 17.20 16.75 16.85 157,865 -0.20(-1.17%)
Mar 12, 2018 17.45 17.60 16.95 17.05 176,323 -0.40(-2.29%)
Mar 09, 2018 17.55 17.75 17.00 17.45 208,999 +0.10(+0.58%)
Mar 08, 2018 17.90 18.35 17.05 17.35 308,177 -0.40(-2.25%)
Mar 07, 2018 16.35 17.85 16.25 17.75 440,465 +1.30(+7.90%)
Mar 06, 2018 16.45 16.70 16.00 16.45 289,366 +0.10(+0.61%)
Mar 05, 2018 16.70 16.70 15.85 16.35 401,208 -0.35(-2.10%)
Mar 02, 2018 15.50 16.80 15.06 16.70 377,127 +1.20(+7.74%)
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.