$9.25 +0.20 (%) Spartan Motors Inc - NASDAQ

Dec. 9, 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
12/9/20169.159.359.139.25120,321
12/8/20168.909.158.909.05134,909
12/7/20168.859.008.808.85120,729
12/6/20168.908.958.618.85107,687
12/5/20168.659.008.468.80126,564
12/2/20168.608.758.508.5558,642
12/1/20169.059.058.508.60137,246
11/30/20169.009.158.808.9569,105
11/29/20168.859.158.758.9072,906
11/28/20168.958.958.708.7586,587
11/25/20169.209.208.909.0036,800
11/23/20168.959.208.959.1588,101
11/22/20168.809.108.709.05126,763
11/21/20168.708.858.508.8082,705
11/18/20168.408.708.308.7079,153
11/17/20168.508.608.258.3563,324
11/16/20168.108.508.008.45225,701
11/15/20168.058.307.908.20194,208
11/14/20169.009.057.908.15238,873
11/11/20168.008.957.858.90429,915
11/10/20168.108.107.737.90164,766
11/9/20167.708.007.217.90126,220
11/8/20167.507.987.207.80134,556
11/7/20168.408.407.507.60232,792
11/4/20167.958.357.758.15109,516
11/3/20168.158.357.858.00173,275
11/2/20168.108.357.807.90169,179
11/1/20168.658.758.108.15124,173
10/31/20168.308.608.218.55106,487
10/28/20168.258.598.218.35120,163
10/27/20168.959.108.258.35205,640
10/26/20169.109.258.608.95162,957
10/25/20169.359.459.209.2068,637
10/24/20169.509.659.259.3574,655
10/21/20169.409.609.259.3585,216
10/20/20169.359.809.259.50131,161
10/19/20169.409.509.239.3073,326
10/18/20169.209.459.209.4586,695
10/17/20169.209.259.019.1586,583
10/14/20169.229.499.169.29110,988
10/13/20169.329.379.129.29152,257
10/12/20169.469.539.269.4365,591
10/11/20169.489.539.319.4287,164
10/10/20169.449.699.439.5087,943
10/7/20169.549.589.259.47157,742
10/6/20169.749.769.359.49149,442
10/5/20169.739.839.729.75209,347
10/4/20169.6510.509.559.74652,561
10/3/20169.479.669.469.65146,004
9/30/20169.449.659.449.58249,931
9/29/20169.589.649.429.47136,787
9/28/20169.519.659.499.63123,143
9/27/20169.449.659.419.54175,517
9/26/20169.449.559.309.4193,178
9/23/20169.699.739.429.4976,409
9/22/20169.709.799.619.73201,606
9/21/20169.419.509.329.4797,232
9/20/20169.489.519.359.3685,169
9/19/20169.369.509.239.41133,562
9/16/20169.219.319.139.27264,570
9/15/20169.199.259.089.21111,521
9/14/20169.109.279.029.19105,738
9/13/20169.149.259.009.08190,011
9/12/20169.209.429.009.26272,461
9/9/20169.619.619.249.26198,864
9/8/20169.709.749.589.62165,804
9/7/20169.719.759.539.74226,388
9/6/20169.759.819.559.67239,901
9/2/20169.879.959.669.79189,400
9/1/20169.919.919.619.79182,267
8/31/20169.789.919.619.86306,820
8/30/20169.589.889.589.78301,048
8/29/20169.419.609.299.57192,758
8/26/20169.479.569.399.46371,191
8/25/20169.509.519.359.42108,124
8/24/20169.379.529.179.51174,184
8/23/20169.279.399.209.37163,271
8/22/20169.329.399.139.25158,364
8/19/20169.259.479.119.30286,597
8/18/20169.349.539.259.30163,089
8/17/20169.369.499.199.43163,050
8/16/20169.509.659.319.32225,692
8/15/20169.279.539.089.52366,984
8/12/20169.229.389.099.19222,748
8/11/20169.099.419.049.21225,784
8/10/20169.179.219.029.11172,384
8/9/20169.189.199.029.13292,603
8/8/20168.869.098.839.00673,699
8/5/20168.689.068.598.73279,769
8/4/20169.079.388.408.66808,537
8/3/20168.218.408.188.39439,450
8/2/20168.638.758.188.29347,820
8/1/20168.558.818.408.63365,014
7/29/20168.308.588.288.49453,284
7/28/20168.318.398.188.33242,628
7/27/20168.008.377.958.34586,312
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center