$19.75 +0.01 (%) Span-America Medical Systems Inc - NASDAQ

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPAN historical data

Date Open High Low Close Volume
2/5/201619.7519.7519.2519.755,144
2/4/201619.1519.7419.1319.7410,641
2/3/201619.2419.2519.0019.153,108
2/2/201619.5519.7519.0019.003,155
2/1/201619.7019.7519.7019.75381
1/29/201618.7619.5018.7519.306,340
1/28/201618.7519.4518.5418.8023,184
1/27/201619.0019.0019.0019.0018
1/26/201618.4919.0018.4919.001,707
1/25/201618.5518.8818.5518.622,723
1/22/201618.7018.8918.4918.806,061
1/21/201618.6818.9018.5018.7816,952
1/20/201618.8719.1518.3018.716,829
1/19/201619.1819.1818.6418.922,363
1/15/201619.3619.3819.0019.001,202
1/14/201618.9319.5018.5819.506,388
1/13/201619.1219.1219.1019.10202
1/12/201618.8018.8718.8018.851,269
1/11/201619.0919.0918.8218.82641
1/8/201618.7819.4018.6019.102,955
1/7/201618.6118.6118.6118.61104
1/6/201619.6319.6318.7018.704,931
1/5/201619.1419.1419.1219.121,019
1/4/201619.7019.7019.0519.117,725
12/31/201519.7519.7519.6519.651,082
12/30/201519.7019.8019.7019.802,076
12/29/201519.4719.5019.4719.50556
12/28/201519.4919.4919.2519.25669
12/24/201519.4619.5019.4519.501,489
12/23/201519.4719.5719.2819.532,812
12/22/201519.2319.5719.2319.25946
12/21/201519.0319.6519.0319.59705
12/18/201518.8019.5318.7519.5326,979
12/17/201518.9918.9918.7518.992,436
12/16/201518.8418.8918.7718.891,339
12/15/201518.9718.9718.6418.971,196
12/14/201519.2019.2018.9718.971,249
12/11/201518.8919.0018.6018.802,760
12/10/201519.2519.4318.5119.241,813
12/9/201519.4219.4218.7718.772,487
12/8/201519.4119.4419.1619.411,494
12/7/201519.4419.4419.0019.322,165
12/4/201519.1219.3019.1219.30664
12/3/201518.7619.3018.7619.281,548
12/2/201519.3019.3019.3019.30370
12/1/201518.6419.4318.5419.294,414
11/30/201519.3519.3519.1219.31604
11/27/201519.1619.4419.1519.441,603
11/25/201519.4419.4419.1019.446,991
11/24/201519.4419.4418.3919.442,332
11/23/201519.2419.2419.2419.2480
11/20/201519.1619.2419.1619.24409
11/19/201519.0719.3919.0719.391,261
11/18/201519.0119.3519.0119.08672
11/17/201519.2019.5018.9619.506,070
11/16/201519.2319.2819.1019.27782
11/13/201519.0519.2719.0019.083,409
11/12/201519.7520.0018.2118.752,007
11/11/201518.7419.9918.7019.9913,049
11/10/201518.0019.0018.0018.5111,706
11/9/201518.2818.6018.1918.202,860
11/6/201518.4618.4617.6218.07887
11/5/201518.0019.0918.0018.951,035
11/4/201517.8018.6417.8018.241,432
11/3/201519.4519.4517.7417.752,348
11/2/201518.3618.6618.2318.517,288
10/30/201518.0218.1418.0018.14651
10/29/201517.7518.1417.7518.109,589
10/28/201517.8518.0017.8517.88869
10/27/201518.2518.2517.6017.603,714
10/26/201518.2518.3818.2518.381,410
10/23/201518.3918.3918.2518.25827
10/22/201518.2518.2518.2518.25518
10/21/201518.2518.3918.0718.07893
10/20/201518.2018.2017.6217.621,000
10/19/201517.9917.9917.9917.995
10/16/201517.7118.2017.6117.992,207
10/15/201518.2518.2518.2518.25434
10/14/201518.2318.2318.2318.230
10/13/201518.2218.2318.2218.23210
10/12/201518.2218.2517.6718.191,816
10/9/201517.6518.2017.6518.191,100
10/8/201517.4017.4017.4017.400
10/7/201517.8017.8217.4017.40928
10/6/201517.8518.0517.2417.794,900
10/5/201517.5617.9417.5617.943,866
10/2/201517.6017.6017.6017.600
10/1/201517.4617.6017.1417.602,457
9/30/201517.2517.2517.2517.25125
9/29/201517.1517.2517.1317.25780
9/28/201517.2217.2217.2217.221,366
9/25/201517.9317.9317.2517.252,616
9/24/201517.4917.4917.4917.49232
9/23/201517.5717.5717.5717.57351
9/22/201518.0518.0517.5017.531,519
9/21/201517.6418.0617.6418.014,617
9/18/201517.4417.4917.2917.472,570
9/17/201517.6817.6817.3217.432,660
9/16/201517.5818.0917.3017.531,352
9/15/201517.8817.8817.0617.18998
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center