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 31, 2017
7.490
7.496
7.230
7.440
541,981
-0.07(-0.93%)
Jan 30, 2017
7.780
7.800
7.115
7.510
730,119
-0.38(-4.82%)
Jan 27, 2017
8.030
8.030
7.840
7.890
430,692
-0.12(-1.50%)
Jan 26, 2017
8.170
8.210
7.990
8.010
260,714
-0.18(-2.20%)
Jan 25, 2017
8.080
8.240
8.060
8.190
248,287
+0.11(+1.36%)
Jan 24, 2017
8.000
8.090
7.920
8.080
298,428
+0.11(+1.38%)
Jan 23, 2017
8.070
8.075
7.940
7.970
216,501
-0.12(-1.48%)
Jan 20, 2017
8.240
8.276
8.070
8.090
173,733
-0.15(-1.82%)
Jan 19, 2017
8.480
8.496
8.070
8.240
517,384
-0.19(-2.25%)
Jan 18, 2017
8.490
8.530
8.300
8.430
319,291
-0.08(-0.94%)
Jan 17, 2017
8.400
8.790
8.370
8.510
278,272
+0.14(+1.67%)
Jan 13, 2017
8.370
8.370
8.370
0
-0.24(-2.79%)
Jan 12, 2017
8.710
8.710
8.390
8.610
634,622
-0.15(-1.71%)
Jan 11, 2017
9.000
9.130
8.610
8.760
502,739
-0.28(-3.10%)
Jan 10, 2017
9.020
9.130
8.770
9.040
551,648
+0.05(+0.56%)
Jan 09, 2017
8.960
9.200
8.950
8.990
538,152
-0.01(-0.11%)
Jan 06, 2017
9.320
9.320
8.990
9.000
323,936
-0.31(-3.33%)
Jan 05, 2017
9.490
9.650
9.235
9.310
610,166
-0.13(-1.38%)
Jan 04, 2017
9.550
9.650
9.320
9.440
468,210
-0.10(-1.05%)
Jan 03, 2017
9.510
9.570
9.426
9.540
385,809
+0.15(+1.60%)
Dec 30, 2016
9.390
9.390
9.390
0
-0.02(-0.21%)
Dec 29, 2016
9.340
9.460
9.320
9.410
362,853
+0.08(+0.86%)
Dec 28, 2016
9.430
9.470
9.290
9.330
173,499
-0.13(-1.37%)
Dec 27, 2016
9.440
9.580
9.310
9.460
277,038
+0.02(+0.21%)
Dec 23, 2016
9.440
9.440
9.440
0
+0.05(+0.53%)
Dec 22, 2016
9.770
9.770
9.350
9.390
285,123
-0.36(-3.69%)
Dec 21, 2016
9.800
9.865
9.690
9.750
554,329
-0.08(-0.81%)
Dec 20, 2016
9.710
9.845
9.630
9.830
463,681
+0.15(+1.55%)
Dec 19, 2016
9.620
9.690
9.495
9.680
287,564
+0.06(+0.62%)
Dec 16, 2016
9.480
9.700
9.390
9.620
400,851
+0.19(+2.01%)
Dec 15, 2016
9.300
9.545
9.265
9.430
292,594
+0.16(+1.73%)
Dec 14, 2016
9.160
9.330
9.140
9.270
252,380
+0.12(+1.31%)
Dec 13, 2016
9.230
9.290
9.010
9.150
227,232
-0.09(-0.97%)
Dec 12, 2016
9.560
9.605
9.230
9.240
280,613
-0.35(-3.65%)
Dec 09, 2016
9.560
9.620
9.460
9.590
260,739
+0.06(+0.63%)
Dec 08, 2016
9.400
9.620
9.090
9.530
245,442
+0.09(+0.95%)
Dec 07, 2016
9.420
9.490
9.270
9.440
317,610
+0.05(+0.53%)
Dec 06, 2016
9.260
9.470
9.210
9.390
409,600
+0.12(+1.29%)
Dec 05, 2016
9.070
9.295
9.030
9.270
295,553
+0.25(+2.77%)
Dec 02, 2016
9.060
9.230
8.920
9.020
381,645
-0.06(-0.66%)
Dec 01, 2016
8.970
9.185
8.870
9.080
436,101
+0.08(+0.89%)
Nov 30, 2016
9.250
9.270
8.990
9.000
408,710
-0.25(-2.70%)
Nov 29, 2016
9.070
9.270
9.070
9.250
530,322
+0.15(+1.65%)
Nov 28, 2016
8.900
9.150
8.860
9.100
698,618
+0.24(+2.71%)
Nov 25, 2016
8.940
8.970
8.820
8.860
155,009
-0.07(-0.78%)
Nov 23, 2016
8.930
8.930
8.930
0
-0.21(-2.30%)
Nov 22, 2016
8.820
9.156
8.750
9.140
466,613
+0.35(+3.98%)
Nov 21, 2016
8.560
8.885
8.560
8.790
605,980
+0.21(+2.45%)
Nov 18, 2016
9.000
9.500
8.520
8.580
2,528,089
+0.36(+4.38%)
Nov 17, 2016
8.150
8.550
8.010
8.220
2,293,343
+0.03(+0.37%)
Nov 16, 2016
8.220
8.310
8.000
8.190
766,689
+0.00(+0.00%)
Nov 15, 2016
8.100
8.301
8.000
8.190
786,623
+0.04(+0.49%)
Nov 14, 2016
7.900
8.380
7.810
8.150
938,005
+0.24(+3.03%)
Nov 11, 2016
8.840
8.840
7.850
7.910
2,356,967
-0.90(-10.22%)
Nov 10, 2016
9.110
9.340
8.790
8.810
617,511
-0.22(-2.44%)
Nov 09, 2016
9.250
9.270
8.890
9.030
582,798
-0.38(-4.04%)
Nov 08, 2016
9.430
9.570
9.310
9.410
351,489
-0.02(-0.21%)
Nov 07, 2016
9.160
9.610
9.100
9.430
391,291
+0.37(+4.08%)
Nov 04, 2016
9.080
9.190
9.035
9.060
178,618
-0.02(-0.22%)
Nov 03, 2016
9.190
9.210
9.030
9.080
134,723
-0.12(-1.30%)
Nov 02, 2016
9.160
9.330
9.120
9.200
192,731
+0.06(+0.66%)
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
.