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 (%)
Apr 28, 2017
4.220
4.220
3.860
4.090
1,623,256
-0.07(-1.68%)
Apr 27, 2017
4.220
4.255
4.120
4.160
824,006
-0.05(-1.19%)
Apr 26, 2017
4.290
4.300
4.175
4.210
1,076,387
-0.02(-0.47%)
Apr 25, 2017
4.530
4.540
4.145
4.230
932,189
-0.26(-5.79%)
Apr 24, 2017
4.530
4.590
4.470
4.490
544,695
+0.02(+0.45%)
Apr 21, 2017
4.400
4.540
4.335
4.470
764,252
+0.06(+1.36%)
Apr 20, 2017
4.450
4.520
4.360
4.410
685,451
+0.00(+0.00%)
Apr 19, 2017
4.500
4.550
4.370
4.410
586,487
-0.07(-1.56%)
Apr 18, 2017
4.420
4.490
4.330
4.480
638,887
+0.09(+2.05%)
Apr 17, 2017
4.560
4.630
4.370
4.390
740,335
-0.23(-4.98%)
Apr 13, 2017
4.610
4.700
4.510
4.620
388,150
+0.04(+0.87%)
Apr 12, 2017
4.880
4.880
4.580
4.580
411,428
-0.29(-5.95%)
Apr 11, 2017
4.690
4.935
4.670
4.870
557,989
+0.19(+4.06%)
Apr 10, 2017
4.640
4.835
4.600
4.680
585,375
+0.04(+0.86%)
Apr 07, 2017
4.800
4.860
4.630
4.640
534,457
-0.15(-3.13%)
Apr 06, 2017
4.710
4.825
4.670
4.790
421,633
+0.09(+1.91%)
Apr 05, 2017
4.710
4.850
4.700
4.700
569,177
+0.01(+0.21%)
Apr 04, 2017
4.830
4.920
4.670
4.690
607,980
-0.17(-3.50%)
Apr 03, 2017
4.780
4.945
4.670
4.860
950,237
+0.08(+1.67%)
Mar 31, 2017
4.830
4.870
4.720
4.780
608,420
-0.06(-1.24%)
Mar 30, 2017
4.680
4.860
4.640
4.840
637,716
+0.16(+3.42%)
Mar 29, 2017
4.400
4.690
4.400
4.680
779,670
+0.28(+6.36%)
Mar 28, 2017
4.430
4.450
4.300
4.400
841,910
-0.04(-0.90%)
Mar 27, 2017
4.290
4.670
4.290
4.440
1,424,105
-0.20(-4.31%)
Mar 24, 2017
4.390
4.750
4.140
4.640
7,377,953
-0.39(-7.75%)
Mar 23, 2017
4.660
5.090
4.550
5.030
1,566,155
+0.37(+7.94%)
Mar 22, 2017
4.610
4.780
4.450
4.660
845,813
-0.01(-0.21%)
Mar 21, 2017
4.910
4.970
4.600
4.670
814,839
-0.20(-4.11%)
Mar 20, 2017
4.550
4.970
4.510
4.870
1,056,002
+0.31(+6.80%)
Mar 17, 2017
4.600
4.700
4.520
4.560
907,734
-0.07(-1.51%)
Mar 16, 2017
4.480
4.650
4.380
4.630
764,976
+0.15(+3.35%)
Mar 15, 2017
4.350
4.510
4.200
4.480
686,898
+0.14(+3.23%)
Mar 14, 2017
4.350
4.460
4.290
4.340
1,200,526
-0.05(-1.14%)
Mar 13, 2017
4.320
4.400
4.220
4.390
651,258
+0.10(+2.33%)
Mar 10, 2017
4.360
4.460
4.200
4.290
407,529
+0.05(+1.18%)
Mar 09, 2017
4.450
4.510
4.220
4.240
480,343
-0.25(-5.57%)
Mar 08, 2017
4.240
4.540
4.180
4.490
1,016,008
+0.25(+5.90%)
Mar 07, 2017
4.500
4.580
4.240
4.240
1,358,404
-0.25(-5.57%)
Mar 06, 2017
4.640
4.690
4.335
4.490
1,301,914
-0.15(-3.23%)
Mar 03, 2017
4.990
4.570
4.640
794,848
-0.20(-4.13%)
Mar 02, 2017
4.720
5.175
4.710
4.840
1,081,909
+0.13(+2.76%)
Mar 01, 2017
4.930
4.960
4.650
4.710
934,791
-0.14(-2.89%)
Feb 28, 2017
5.140
5.140
4.800
4.850
944,289
-0.29(-5.64%)
Feb 27, 2017
5.070
5.230
5.020
5.140
503,761
+0.05(+0.98%)
Feb 24, 2017
5.110
5.220
5.030
5.090
383,897
-0.02(-0.39%)
Feb 23, 2017
5.340
5.350
5.000
5.110
1,075,215
-0.17(-3.22%)
Feb 22, 2017
5.420
5.500
5.200
5.280
545,879
-0.14(-2.58%)
Feb 21, 2017
5.340
5.470
5.200
5.420
672,993
+0.16(+3.04%)
Feb 17, 2017
5.260
5.260
5.260
0
+0.06(+1.15%)
Feb 16, 2017
5.540
5.680
5.160
5.200
1,342,288
-0.35(-6.31%)
Feb 15, 2017
5.700
5.711
5.471
5.550
1,195,226
-0.18(-3.14%)
Feb 14, 2017
5.620
5.800
5.400
5.730
1,636,689
+0.16(+2.87%)
Feb 13, 2017
6.110
6.205
5.550
5.570
1,452,634
-0.54(-8.84%)
Feb 10, 2017
6.030
6.310
6.030
6.110
562,504
+0.13(+2.17%)
Feb 09, 2017
6.470
6.620
5.970
5.980
1,409,597
-0.65(-9.80%)
Feb 08, 2017
6.400
6.650
6.350
6.630
502,464
+0.23(+3.59%)
Feb 07, 2017
6.430
6.440
6.050
6.400
911,110
-0.03(-0.47%)
Feb 06, 2017
6.820
6.950
6.410
6.430
1,284,223
-0.42(-6.13%)
Feb 03, 2017
7.220
7.270
6.770
6.850
1,050,705
-0.36(-4.99%)
Feb 02, 2017
7.320
7.320
7.160
7.210
331,136
-0.13(-1.77%)
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
.