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, 2019
5.140
5.220
5.090
5.140
164,827
+0.00(+0.00%)
Jan 30, 2019
5.160
5.219
5.050
5.140
147,154
-0.01(-0.19%)
Jan 29, 2019
5.250
5.250
5.110
5.150
107,516
-0.08(-1.53%)
Jan 28, 2019
5.230
5.295
5.160
5.230
129,682
-0.03(-0.57%)
Jan 25, 2019
5.190
5.400
5.190
5.260
184,700
+0.07(+1.35%)
Jan 24, 2019
5.190
5.220
5.070
5.190
159,326
-0.04(-0.76%)
Jan 23, 2019
5.090
5.260
5.030
5.230
258,253
+0.15(+2.95%)
Jan 22, 2019
5.050
5.240
5.020
5.080
341,279
+0.06(+1.20%)
Jan 18, 2019
5.060
5.285
4.890
5.020
1,120,800
+0.12(+2.45%)
Jan 17, 2019
4.880
5.100
4.840
4.900
279,434
+0.02(+0.41%)
Jan 16, 2019
5.110
5.136
4.870
4.880
207,864
-0.22(-4.31%)
Jan 15, 2019
4.910
5.110
4.910
5.100
193,039
+0.22(+4.51%)
Jan 14, 2019
4.920
4.965
4.840
4.880
139,921
-0.08(-1.61%)
Jan 11, 2019
4.700
5.010
4.700
4.960
306,800
+0.24(+5.08%)
Jan 10, 2019
4.630
4.725
4.550
4.720
156,068
+0.03(+0.64%)
Jan 09, 2019
4.580
4.725
4.560
4.690
213,528
+0.12(+2.63%)
Jan 08, 2019
4.560
4.660
4.500
4.570
174,780
+0.04(+0.88%)
Jan 07, 2019
4.460
4.590
4.450
4.530
189,329
+0.07(+1.57%)
Jan 04, 2019
4.420
4.550
4.390
4.460
211,700
+0.10(+2.29%)
Jan 03, 2019
4.440
4.530
4.340
4.360
187,194
-0.09(-2.02%)
Jan 02, 2019
4.300
4.520
4.300
4.450
186,797
+0.07(+1.60%)
Dec 31, 2018
4.240
4.420
4.210
4.380
197,500
+0.17(+4.04%)
Dec 28, 2018
4.250
4.350
4.140
4.210
250,900
-0.02(-0.47%)
Dec 27, 2018
4.240
4.290
4.080
4.230
171,340
-0.06(-1.40%)
Dec 26, 2018
4.160
4.300
4.040
4.290
210,142
+0.17(+4.13%)
Dec 24, 2018
4.220
4.260
4.080
4.120
155,800
-0.15(-3.51%)
Dec 21, 2018
4.310
4.330
4.150
4.270
451,600
-0.04(-0.93%)
Dec 20, 2018
4.350
4.430
4.150
4.310
371,665
-0.06(-1.37%)
Dec 19, 2018
4.420
4.480
4.210
4.370
472,061
-0.02(-0.46%)
Dec 18, 2018
4.320
4.470
4.310
4.390
249,114
+0.09(+2.09%)
Dec 17, 2018
4.450
4.510
4.280
4.300
382,226
-0.17(-3.80%)
Dec 14, 2018
4.500
4.610
4.390
4.470
258,200
-0.04(-0.89%)
Dec 13, 2018
4.570
4.570
4.445
4.510
255,851
-0.07(-1.53%)
Dec 12, 2018
4.570
4.620
4.490
4.580
155,679
+0.02(+0.44%)
Dec 11, 2018
4.580
4.610
4.470
4.560
223,743
+0.00(+0.00%)
Dec 10, 2018
4.460
4.560
4.350
4.560
258,553
+0.11(+2.47%)
Dec 07, 2018
4.540
4.590
4.410
4.450
212,700
-0.09(-1.98%)
Dec 06, 2018
4.280
4.540
4.230
4.540
324,465
+0.24(+5.58%)
Dec 04, 2018
4.650
4.750
4.260
4.300
289,600
-0.23(-5.08%)
Dec 03, 2018
4.540
4.880
4.460
4.530
339,862
+0.03(+0.67%)
Nov 30, 2018
4.710
4.730
4.460
4.500
352,500
-0.20(-4.26%)
Nov 29, 2018
4.850
4.890
4.510
4.700
397,453
-0.25(-5.05%)
Nov 28, 2018
5.050
5.300
4.500
4.950
691,999
+0.23(+4.87%)
Nov 27, 2018
4.550
4.770
4.550
4.720
468,017
+0.13(+2.83%)
Nov 26, 2018
4.560
4.640
4.510
4.590
169,126
+0.04(+0.88%)
Nov 23, 2018
4.570
4.620
4.510
4.550
66,600
-0.02(-0.44%)
Nov 21, 2018
4.570
4.570
4.570
0
-0.03(-0.65%)
Nov 20, 2018
4.530
4.695
4.480
4.600
236,000
+0.02(+0.44%)
Nov 19, 2018
4.630
4.760
4.570
4.580
283,696
-0.05(-1.08%)
Nov 16, 2018
4.760
4.800
4.630
4.630
254,700
-0.12(-2.53%)
Nov 15, 2018
4.870
4.917
4.570
4.750
421,512
-0.11(-2.26%)
Nov 14, 2018
5.010
5.075
4.820
4.860
220,065
-0.12(-2.41%)
Nov 13, 2018
4.920
5.080
4.920
4.980
275,374
+0.05(+1.01%)
Nov 12, 2018
5.010
5.070
4.900
4.930
141,904
-0.07(-1.40%)
Nov 09, 2018
5.080
5.090
4.830
5.000
338,600
-0.10(-1.96%)
Nov 08, 2018
5.050
5.190
5.005
5.100
249,665
+0.04(+0.79%)
Nov 07, 2018
5.100
5.190
4.770
5.060
478,579
-0.03(-0.59%)
Nov 06, 2018
5.300
5.390
5.005
5.090
272,778
-0.24(-4.50%)
Nov 05, 2018
5.400
5.440
5.290
5.330
146,171
-0.07(-1.30%)
Nov 02, 2018
5.240
5.450
5.220
5.400
227,100
+0.19(+3.65%)
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
.