$7.99 +1.00 (%) Spartan Motors Inc - NASDAQ

Jul. 26, 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

SPAR historical data

Date Open High Low Close Volume
7/26/20167.428.247.277.991,455,004
7/25/20167.117.126.956.99264,158
7/22/20167.257.307.167.18223,418
7/21/20167.067.307.067.23422,407
7/20/20167.137.176.897.14368,423
7/19/20167.217.247.087.15196,141
7/18/20167.227.437.197.25284,665
7/15/20167.267.357.087.30170,699
7/14/20167.247.367.147.17244,073
7/13/20167.417.417.097.18484,929
7/12/20167.057.497.007.44609,712
7/11/20167.037.046.806.90290,423
7/8/20166.787.036.706.91235,224
7/7/20167.367.386.526.63747,368
7/6/20166.327.416.217.342,063,553
7/5/20166.216.376.186.27221,140
7/1/20166.266.396.166.31142,778
6/30/20166.076.345.946.26247,136
6/29/20165.986.305.916.06274,102
6/28/20165.896.205.815.91264,715
6/27/20165.826.005.665.82352,236
6/24/20166.046.225.525.763,274,102
6/23/20166.076.405.936.31571,671
6/22/20165.946.015.916.00240,208
6/21/20165.956.075.815.93153,412
6/20/20165.996.045.915.99277,651
6/17/20165.945.985.885.95104,386
6/16/20165.976.025.865.98161,061
6/15/20165.976.065.935.98163,963
6/14/20165.866.025.776.00303,908
6/13/20166.036.045.735.82290,199
6/10/20166.196.196.016.10129,409
6/9/20166.306.336.146.19110,125
6/8/20166.336.386.256.35579,351
6/7/20166.346.406.296.29189,647
6/6/20166.206.405.966.34391,744
6/3/20166.336.406.256.31143,512
6/2/20166.396.416.356.38363,011
6/1/20166.506.506.316.39331,594
5/31/20166.406.446.356.40364,801
5/27/20166.386.396.236.32179,102
5/26/20166.366.365.986.33194,208
5/25/20166.276.446.256.35253,595
5/24/20166.126.236.036.20393,575
5/23/20165.966.115.956.11301,148
5/20/20165.866.115.726.09255,151
5/19/20165.835.915.815.88204,066
5/18/20166.036.065.835.90264,024
5/17/20166.106.145.965.99188,136
5/16/20165.886.185.886.11465,176
5/13/20166.156.196.016.02230,182
5/12/20166.016.225.956.13331,515
5/11/20165.956.215.865.94729,418
5/10/20165.635.995.605.92418,232
5/9/20165.605.635.545.60378,503
5/6/20165.495.635.485.54884,175
5/5/20165.095.615.095.49286,829
5/4/20165.035.444.935.04501,561
5/3/20164.844.854.774.8495,450
5/2/20164.854.854.834.84159,178
4/29/20164.854.864.844.86154,548
4/28/20164.844.874.764.87122,043
4/27/20164.844.854.844.85110,639
4/26/20164.854.864.814.85180,546
4/25/20164.854.864.844.85124,049
4/22/20164.844.864.824.84147,361
4/21/20164.854.854.764.81122,954
4/20/20164.854.864.824.8592,102
4/19/20164.854.854.804.83121,309
4/18/20164.804.854.804.83129,294
4/15/20164.704.854.704.83116,941
4/14/20164.674.774.674.70107,556
4/13/20164.754.814.534.70158,975
4/12/20164.664.784.664.71103,724
4/11/20164.524.734.524.6886,884
4/8/20164.504.634.444.5468,299
4/7/20164.574.574.374.45124,687
4/6/20164.354.804.264.55175,637
4/5/20164.274.354.114.3498,953
4/4/20164.014.313.984.25126,571
4/1/20163.954.013.953.9954,113
3/31/20164.004.013.953.9551,175
3/30/20164.004.013.994.0180,797
3/29/20164.004.013.973.9979,511
3/28/20163.954.063.923.9953,747
3/24/20163.954.003.923.9772,186
3/23/20164.024.023.953.9535,182
3/22/20164.044.123.964.0431,309
3/21/20163.934.123.934.07110,576
3/18/20163.954.003.873.97106,847
3/17/20163.823.983.823.9768,238
3/16/20163.793.873.713.8425,774
3/15/20163.903.903.793.8021,636
3/14/20163.923.953.833.8531,252
3/11/20163.803.973.803.8824,032
3/10/20163.773.833.703.7922,912
3/9/20163.864.013.733.7743,470
3/8/20163.783.883.723.8650,917
3/7/20163.763.913.763.8139,344
3/4/20163.853.853.703.7553,180
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center