$19.41 0.00 (%) Span-America Medical Systems Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPAN historical data

Date Open High Low Close Volume
12/2/201619.3019.4119.3019.41946
12/1/201619.8519.8519.2019.224,424
11/30/201619.9519.9519.9519.95152
11/29/201619.3019.9519.3019.952,640
11/28/201618.7919.3018.6819.303,629
11/25/201619.0019.1718.4118.413,808
11/23/201618.7918.9818.7418.742,914
11/22/201618.7718.9418.6218.775,132
11/21/201618.7718.7718.7718.77960
11/18/201618.2418.8218.2418.691,387
11/17/201618.8318.8318.4318.705,048
11/16/201618.6218.8818.5518.865,383
11/15/201618.2718.7718.2018.533,935
11/14/201618.3118.3117.8018.022,589
11/11/201617.9818.3117.9818.254,112
11/10/201617.9218.2717.6518.152,332
11/9/201617.8518.3717.7518.376,495
11/8/201618.8418.8418.1918.422,296
11/7/201618.2018.2018.2018.20250
11/4/201617.6117.6117.6117.610
11/3/201617.7417.7417.6117.61389
11/2/201617.8017.8517.5017.854,356
11/1/201618.1818.1817.8017.92685
10/31/201618.0018.4217.9818.426,285
10/28/201618.0018.0018.0018.000
10/27/201617.9518.0017.8818.003,986
10/26/201618.1018.1018.0418.045,654
10/25/201618.1118.1318.1018.13915
10/24/201618.0218.0217.9217.93856
10/21/201618.0218.0218.0118.02846
10/20/201618.0218.0218.0218.021,114
10/19/201618.2518.4318.0218.023,206
10/18/201618.2918.2918.2618.26257
10/17/201618.3218.5818.3218.581,102
10/14/201618.7018.7018.7018.700
10/13/201618.7018.7018.7018.70433
10/12/201618.7018.7018.7018.70356
10/11/201618.7518.8918.7118.721,972
10/10/201618.5518.5518.5518.55238
10/7/201618.5518.5518.5518.55383
10/6/201618.7218.7518.7218.75554
10/5/201618.7518.7518.7218.72542
10/4/201618.3218.3218.1818.262,909
10/3/201618.6018.7018.5318.701,901
9/30/201618.2018.7018.2018.391,722
9/29/201618.3018.3018.3018.3041
9/28/201618.2118.3018.2018.301,050
9/27/201618.1118.2018.1118.20404
9/26/201618.3018.4418.3018.44656
9/23/201618.0818.0818.0818.08543
9/22/201618.2818.2918.1618.161,584
9/21/201618.2918.3118.2918.301,492
9/20/201618.2718.2818.2718.281,027
9/19/201617.9518.2017.9518.192,114
9/16/201618.1618.2518.0018.032,751
9/15/201618.1018.3017.8718.078,505
9/14/201617.9818.7517.8618.3515,396
9/13/201617.9618.0017.6617.662,762
9/12/201618.0018.0017.6517.817,125
9/9/201618.1918.2517.7118.009,380
9/8/201618.2518.2517.8018.194,393
9/7/201617.9418.1717.6418.007,306
9/6/201617.7318.0017.6917.872,562
9/2/201617.6017.9917.6017.657,557
9/1/201617.7717.7717.7217.76997
8/31/201617.7017.8017.7017.802,704
8/30/201617.9017.9517.7017.703,790
8/29/201618.0718.0717.8217.94516
8/26/201618.1518.1518.1518.15219
8/25/201617.8517.8517.8517.85564
8/24/201617.9818.0017.8618.00963
8/23/201617.8518.1517.8517.856,980
8/22/201618.0818.0817.9317.93844
8/19/201618.1618.2418.1018.155,657
8/18/201618.2718.2717.9717.973,171
8/17/201618.2018.2018.0518.053,280
8/16/201618.0018.0018.0018.001,134
8/15/201617.5617.9217.5617.921,854
8/12/201617.3917.6017.3917.60976
8/11/201617.9518.0817.8017.922,971
8/10/201617.9518.1017.9518.101,899
8/9/201618.0418.1217.9518.122,525
8/8/201618.1618.2417.9718.244,585
8/5/201618.0018.2417.8518.005,244
8/4/201618.2418.2418.2418.24389
8/3/201618.2418.2418.2418.24274
8/2/201618.3418.3818.3418.38527
8/1/201617.6818.6117.6818.073,496
7/29/201617.3618.0117.3618.012,362
7/28/201617.4817.7517.3117.313,582
7/27/201618.3018.5217.0517.3019,293
7/26/201617.8318.3517.8318.007,924
7/25/201619.0219.0218.2418.456,049
7/22/201618.5619.2018.4818.816,249
7/21/201618.5018.7018.5018.70806
7/20/201618.1918.8717.9118.381,031
7/19/201618.6218.6218.2218.223,511
7/18/201619.1819.1818.6218.62254
7/15/201618.6119.2818.2018.203,584
7/14/201618.2518.8018.0018.0011,667
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center