Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spartan Motors Inc (NQ: SPAR )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.889 4.956 4.889 4.952 34,300 +0.06(+1.18%)
Jan 30, 2003 5.004 5.027 4.822 4.894 183,933 -0.11(-2.21%)
Jan 29, 2003 5.000 5.031 4.889 5.004 49,200 -0.02(-0.35%)
Jan 28, 2003 4.973 5.022 4.933 5.022 60,400 +0.04(+0.89%)
Jan 27, 2003 4.933 5.022 4.933 4.978 270,600 -0.04(-0.88%)
Jan 24, 2003 4.987 5.067 4.987 5.022 64,900 -0.06(-1.22%)
Jan 23, 2003 5.000 5.089 5.000 5.084 43,500 -0.00(-0.09%)
Jan 22, 2003 5.000 5.093 5.000 5.089 56,600 -0.01(-0.17%)
Jan 21, 2003 5.071 5.173 5.071 5.098 77,200 +0.01(+0.17%)
Jan 17, 2003 5.058 5.111 4.916 5.089 63,600 -0.02(-0.43%)
Jan 16, 2003 5.191 5.191 5.089 5.111 35,100 -0.00(-0.09%)
Jan 15, 2003 5.027 5.129 5.000 5.116 87,900 +0.00(+0.09%)
Jan 14, 2003 5.067 5.133 5.044 5.111 76,500 +0.02(+0.35%)
Jan 13, 2003 5.111 5.138 5.067 5.093 52,300 -0.02(-0.35%)
Jan 10, 2003 5.182 5.213 5.089 5.111 140,200 -0.08(-1.63%)
Jan 09, 2003 5.258 5.258 5.098 5.196 71,700 +0.00(+0.01%)
Jan 08, 2003 5.076 5.289 5.076 5.196 71,000 -0.04(-0.68%)
Jan 07, 2003 5.222 5.307 5.111 5.231 49,800 -0.08(-1.42%)
Jan 06, 2003 5.160 5.333 5.160 5.307 60,000 +0.00(+0.00%)
Jan 03, 2003 5.329 5.356 5.218 5.307 45,800 +0.00(+0.08%)
Jan 02, 2003 5.004 5.320 5.000 5.302 53,200 +0.24(+4.83%)
Dec 31, 2002 4.867 5.191 4.867 5.058 43,300 +0.05(+1.07%)
Dec 30, 2002 5.000 5.111 5.000 5.004 67,800 +0.06(+1.17%)
Dec 27, 2002 4.893 5.111 4.893 4.947 43,600 -0.04(-0.89%)
Dec 26, 2002 5.089 5.147 4.889 4.991 57,100 -0.05(-1.06%)
Dec 24, 2002 5.089 5.111 5.000 5.044 39,600 -0.06(-1.22%)
Dec 23, 2002 4.756 5.107 4.458 5.107 59,300 +0.24(+4.84%)
Dec 20, 2002 4.756 4.920 4.458 4.871 88,400 +0.17(+3.64%)
Dec 19, 2002 4.667 4.689 4.471 4.700 34,100 +0.13(+2.87%)
Dec 18, 2002 4.662 4.667 4.560 4.569 61,000 -0.05(-1.08%)
Dec 17, 2002 4.653 4.667 4.449 4.619 24,900 -0.04(-0.93%)
Dec 16, 2002 4.542 4.667 4.422 4.662 28,600 +0.22(+4.90%)
Dec 13, 2002 4.333 4.524 4.320 4.444 29,300 +0.17(+3.94%)
Dec 12, 2002 4.164 4.333 4.160 4.276 14,100 +0.01(+0.32%)
Dec 11, 2002 4.107 4.444 4.067 4.262 22,500 +0.15(+3.68%)
Dec 10, 2002 4.049 4.213 4.044 4.111 42,200 +0.04(+1.09%)
Dec 09, 2002 4.222 4.289 4.044 4.067 40,100 -0.20(-4.59%)
Dec 06, 2002 4.253 4.409 4.253 4.262 18,400 -0.00(-0.10%)
Dec 05, 2002 4.253 4.444 4.160 4.267 20,000 +0.01(+0.31%)
Dec 04, 2002 4.227 4.489 4.138 4.253 63,900 -0.23(-5.15%)
Dec 03, 2002 4.356 4.489 4.244 4.484 79,700 -0.18(-3.90%)
Dec 02, 2002 4.662 4.667 4.493 4.667 24,400 +0.11(+2.44%)
Nov 29, 2002 4.667 4.671 4.467 4.556 13,400 -0.09(-1.91%)
Nov 27, 2002 4.618 4.711 4.618 4.644 33,700 +0.05(+1.16%)
Nov 26, 2002 4.853 4.853 4.542 4.591 15,300 -0.07(-1.43%)
Nov 25, 2002 4.502 4.844 4.400 4.658 21,500 +0.16(+3.46%)
Nov 22, 2002 4.444 4.644 4.347 4.502 27,100 +0.06(+1.30%)
Nov 21, 2002 4.422 4.667 4.360 4.444 50,300 -0.16(-3.38%)
Nov 20, 2002 4.662 4.662 4.476 4.600 16,300 +0.00(+0.10%)
Nov 19, 2002 4.533 4.662 4.516 4.596 28,700 +0.01(+0.29%)
Nov 18, 2002 4.476 4.604 4.476 4.582 43,100 +0.06(+1.37%)
Nov 15, 2002 4.644 4.667 4.444 4.520 32,600 -0.13(-2.76%)
Nov 14, 2002 4.533 4.756 4.480 4.649 39,500 +0.12(+2.75%)
Nov 13, 2002 4.520 4.711 4.471 4.524 13,200 +0.00(+0.00%)
Nov 12, 2002 4.516 4.582 4.444 4.524 9,100 +0.08(+1.80%)
Nov 11, 2002 4.591 4.640 4.444 4.444 11,700 -0.20(-4.31%)
Nov 08, 2002 4.782 4.822 4.533 4.644 9,300 -0.13(-2.79%)
Nov 07, 2002 4.867 4.920 4.760 4.778 13,000 -0.13(-2.71%)
Nov 06, 2002 4.836 4.969 4.804 4.911 19,900 -0.03(-0.54%)
Nov 05, 2002 4.889 4.956 4.533 4.938 20,200 -0.04(-0.71%)
Nov 04, 2002 4.938 5.124 4.822 4.973 54,600 -0.11(-2.10%)
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.