Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sportsman's Wareh
(NQ:
SPWH
)
3.080
-0.130 (-4.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
7.190
7.310
7.060
7.130
380,398
-0.07(-0.97%)
Jan 29, 2015
7.030
7.230
6.946
7.200
144,158
+0.16(+2.27%)
Jan 28, 2015
6.770
7.140
6.620
7.040
176,692
+0.28(+4.14%)
Jan 27, 2015
6.760
6.914
6.570
6.760
54,333
-0.07(-1.02%)
Jan 26, 2015
6.890
6.960
6.690
6.830
96,505
-0.06(-0.87%)
Jan 23, 2015
6.700
6.970
6.600
6.890
116,977
+0.22(+3.30%)
Jan 22, 2015
6.390
6.700
6.390
6.670
136,277
+0.34(+5.37%)
Jan 21, 2015
6.310
6.360
6.150
6.330
130,263
+0.04(+0.64%)
Jan 20, 2015
6.580
6.610
6.195
6.290
204,636
-0.08(-1.26%)
Jan 16, 2015
6.300
6.450
6.220
6.370
153,680
+0.03(+0.47%)
Jan 15, 2015
6.520
6.520
6.210
6.340
183,650
-0.16(-2.46%)
Jan 14, 2015
6.470
6.560
6.280
6.500
177,482
-0.08(-1.22%)
Jan 13, 2015
7.030
7.230
6.510
6.580
260,676
-0.46(-6.53%)
Jan 12, 2015
7.430
7.480
7.040
7.040
175,981
-0.41(-5.50%)
Jan 09, 2015
7.470
7.510
7.310
7.450
109,023
+0.00(+0.00%)
Jan 08, 2015
7.480
7.540
7.360
7.450
170,125
-0.04(-0.53%)
Jan 07, 2015
7.210
7.500
7.120
7.490
156,282
+0.29(+4.03%)
Jan 06, 2015
7.400
7.400
7.113
7.200
150,290
-0.16(-2.17%)
Jan 05, 2015
7.560
7.570
7.140
7.360
186,934
-0.03(-0.41%)
Jan 02, 2015
7.320
7.410
6.950
7.390
203,560
+0.07(+0.96%)
Dec 31, 2014
7.240
7.320
7.320
7.320
129,300
+0.13(+1.81%)
Dec 30, 2014
7.200
7.320
7.170
7.190
134,141
+0.00(+0.00%)
Dec 29, 2014
7.100
7.320
7.100
7.190
126,661
+0.06(+0.84%)
Dec 26, 2014
7.200
7.460
7.080
7.130
187,453
-0.02(-0.28%)
Dec 24, 2014
7.380
7.150
7.150
7.150
220,900
-0.24(-3.25%)
Dec 23, 2014
7.410
7.490
7.240
7.390
113,995
-0.02(-0.27%)
Dec 22, 2014
7.360
7.470
7.270
7.410
68,218
+0.04(+0.54%)
Dec 19, 2014
7.350
7.500
7.280
7.370
262,515
+0.00(+0.00%)
Dec 18, 2014
7.430
7.590
7.270
7.370
176,859
+0.12(+1.66%)
Dec 17, 2014
7.000
7.280
6.860
7.250
157,005
+0.25(+3.57%)
Dec 16, 2014
7.080
7.260
6.987
7.000
95,358
-0.07(-0.99%)
Dec 15, 2014
7.310
7.380
6.940
7.070
160,319
-0.24(-3.28%)
Dec 12, 2014
7.450
7.600
7.280
7.310
93,874
-0.20(-2.66%)
Dec 11, 2014
7.400
7.595
7.300
7.510
193,976
+0.14(+1.90%)
Dec 10, 2014
7.630
7.777
7.350
7.370
326,347
-0.23(-3.03%)
Dec 09, 2014
7.460
7.740
7.401
7.600
185,695
+0.09(+1.20%)
Dec 08, 2014
7.400
7.550
7.350
7.510
191,719
+0.11(+1.49%)
Dec 05, 2014
7.020
7.760
6.700
7.400
846,680
-0.29(-3.77%)
Dec 04, 2014
8.040
8.240
7.619
7.690
561,465
-0.41(-5.06%)
Dec 03, 2014
7.560
8.320
7.520
8.100
823,310
+0.51(+6.72%)
Dec 02, 2014
7.050
7.710
7.020
7.590
438,616
+0.57(+8.12%)
Dec 01, 2014
7.070
7.170
6.970
7.020
237,078
-0.03(-0.43%)
Nov 28, 2014
7.150
7.150
6.970
7.050
226,162
+0.06(+0.86%)
Nov 26, 2014
7.050
6.990
6.990
6.990
130,600
-0.02(-0.29%)
Nov 25, 2014
6.990
7.190
6.960
7.010
189,517
-0.09(-1.27%)
Nov 24, 2014
7.000
7.202
6.981
7.100
92,440
+0.08(+1.14%)
Nov 21, 2014
7.170
7.236
6.910
7.020
122,102
-0.07(-0.99%)
Nov 20, 2014
6.850
7.170
6.840
7.090
49,610
+0.24(+3.50%)
Nov 19, 2014
6.850
6.930
6.810
6.850
52,768
-0.05(-0.72%)
Nov 18, 2014
6.900
7.000
6.850
6.900
79,958
-0.01(-0.14%)
Nov 17, 2014
7.250
7.250
6.900
6.910
85,020
-0.14(-1.99%)
Nov 14, 2014
7.010
7.100
6.960
7.050
61,629
+0.02(+0.28%)
Nov 13, 2014
7.200
7.259
7.000
7.030
80,664
-0.20(-2.77%)
Nov 12, 2014
7.190
7.260
7.160
7.230
114,238
+0.04(+0.56%)
Nov 11, 2014
7.210
7.390
7.100
7.190
205,520
+0.03(+0.42%)
Nov 10, 2014
7.060
7.180
7.060
7.160
160,644
+0.07(+0.99%)
Nov 07, 2014
6.880
7.150
6.880
7.090
269,301
+0.19(+2.75%)
Nov 06, 2014
6.880
7.000
6.820
6.900
119,387
-0.01(-0.14%)
Nov 05, 2014
6.950
7.039
6.800
6.910
108,433
+0.00(+0.00%)
Nov 04, 2014
7.040
7.150
6.880
6.910
191,001
-0.13(-1.85%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.