$5.76 -0.55 (%) Spartan Motors Inc - NASDAQ

Jun. 24, 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
6/23/20166.076.405.936.31571,671
6/22/20165.946.015.916.00240,208
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
3/3/20163.583.933.583.8890,973
3/2/20163.683.683.553.5826,737
3/1/20163.653.743.553.6469,780
2/29/20163.573.873.573.5956,367
2/26/20163.313.603.293.5786,024
2/25/20163.123.253.113.2429,523
2/24/20162.953.052.932.9544,680
2/23/20163.023.022.982.997,500
2/22/20162.933.042.933.0234,472
2/19/20162.913.002.882.93173,621
2/18/20162.892.962.842.9490,396
2/17/20162.912.982.892.8951,157
2/16/20162.923.012.882.9180,731
2/12/20162.902.972.892.9241,039
2/11/20162.852.922.812.86110,914
2/10/20163.063.122.872.87130,286
2/9/20163.063.133.023.09135,917
2/8/20163.103.103.013.0799,507
2/5/20163.133.193.043.13108,229
2/4/20163.023.173.013.13203,677
2/3/20163.033.082.963.02108,795
2/2/20162.993.102.923.0438,485
2/1/20162.913.072.883.0361,374
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center