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 30, 2009 4.560 4.720 4.280 4.340 177,204 -0.22(-4.82%)
Jan 29, 2009 4.540 4.780 4.540 4.560 265,790 +0.01(+0.22%)
Jan 28, 2009 4.280 4.550 4.220 4.550 161,853 +0.33(+7.82%)
Jan 27, 2009 4.000 4.250 3.980 4.220 172,416 +0.19(+4.71%)
Jan 26, 2009 3.970 4.340 3.880 4.030 223,524 +0.05(+1.26%)
Jan 23, 2009 3.870 4.090 3.800 3.980 253,589 +0.09(+2.31%)
Jan 22, 2009 4.350 4.350 3.890 3.890 219,466 -0.50(-11.39%)
Jan 21, 2009 4.270 4.490 4.110 4.390 185,532 +0.26(+6.30%)
Jan 20, 2009 4.050 4.810 4.040 4.130 255,250 -0.60(-12.68%)
Jan 16, 2009 4.660 5.000 4.400 4.730 452,419 +0.12(+2.60%)
Jan 15, 2009 4.140 4.640 3.760 4.610 508,371 +0.50(+12.17%)
Jan 14, 2009 4.350 4.600 4.050 4.110 335,962 -0.33(-7.43%)
Jan 13, 2009 4.890 4.929 4.370 4.440 355,333 -0.42(-8.64%)
Jan 12, 2009 5.450 5.520 4.800 4.860 521,565 -0.57(-10.50%)
Jan 09, 2009 5.840 5.840 5.400 5.430 350,824 -0.37(-6.38%)
Jan 08, 2009 5.500 5.830 5.320 5.800 459,812 +0.30(+5.45%)
Jan 07, 2009 5.370 5.800 5.210 5.500 835,965 +0.32(+6.18%)
Jan 06, 2009 5.030 5.470 5.010 5.180 620,425 +0.21(+4.23%)
Jan 05, 2009 4.870 5.000 4.690 4.970 208,597 +0.11(+2.26%)
Jan 02, 2009 4.790 5.000 4.580 4.860 255,427 +0.13(+2.75%)
Dec 31, 2008 4.960 5.270 4.720 4.730 0 -0.22(-4.44%)
Dec 30, 2008 4.600 4.950 4.600 4.950 384,891 +0.46(+10.24%)
Dec 29, 2008 4.840 4.940 4.450 4.490 218,764 -0.39(-7.99%)
Dec 26, 2008 4.980 4.980 4.770 4.880 137,776 -0.04(-0.81%)
Dec 24, 2008 4.970 4.980 4.770 4.920 142,794 +0.02(+0.41%)
Dec 23, 2008 4.691 5.000 4.450 4.900 595,389 +0.65(+15.29%)
Dec 22, 2008 4.530 4.540 3.880 4.250 317,846 -0.30(-6.59%)
Dec 19, 2008 3.900 4.700 3.690 4.550 914,139 +0.76(+20.05%)
Dec 18, 2008 3.670 3.850 3.590 3.790 203,576 +0.13(+3.55%)
Dec 17, 2008 3.180 3.810 3.050 3.660 378,616 +0.45(+14.02%)
Dec 16, 2008 2.830 3.210 2.830 3.210 171,979 +0.22(+7.36%)
Dec 15, 2008 3.270 3.373 2.960 2.990 99,395 -0.24(-7.43%)
Dec 12, 2008 3.000 3.270 2.820 3.230 184,748 +0.20(+6.60%)
Dec 11, 2008 3.280 3.490 3.020 3.030 223,395 -0.27(-8.18%)
Dec 10, 2008 3.320 3.490 3.170 3.300 145,535 +0.04(+1.23%)
Dec 09, 2008 2.930 3.500 2.930 3.260 373,424 +0.18(+5.84%)
Dec 08, 2008 3.000 3.180 2.950 3.080 376,175 +0.14(+4.76%)
Dec 05, 2008 2.750 3.050 2.650 2.940 150,787 +0.15(+5.38%)
Dec 04, 2008 2.920 3.050 2.700 2.790 181,309 -0.17(-5.74%)
Dec 03, 2008 2.940 3.180 2.760 2.960 164,377 +0.08(+2.78%)
Dec 02, 2008 2.730 2.880 2.650 2.880 155,358 +0.23(+8.68%)
Dec 01, 2008 2.950 2.950 2.630 2.650 211,309 -0.33(-11.07%)
Nov 28, 2008 2.970 3.000 2.760 2.980 92,201 -0.05(-1.65%)
Nov 26, 2008 2.550 3.060 2.400 3.030 266,233 +0.43(+16.54%)
Nov 25, 2008 2.650 2.670 2.390 2.600 469,973 -0.01(-0.38%)
Nov 24, 2008 2.530 2.730 2.510 2.610 327,147 +0.11(+4.40%)
Nov 21, 2008 2.420 2.500 2.220 2.500 394,984 +0.13(+5.49%)
Nov 20, 2008 2.450 2.570 2.330 2.370 303,631 -0.09(-3.66%)
Nov 19, 2008 2.770 2.830 2.460 2.460 237,018 -0.31(-11.19%)
Nov 18, 2008 3.010 3.150 2.700 2.770 241,499 -0.23(-7.67%)
Nov 17, 2008 3.200 3.340 3.000 3.000 131,539 -0.24(-7.41%)
Nov 14, 2008 3.410 3.520 3.180 3.240 197,602 -0.25(-7.16%)
Nov 13, 2008 3.210 3.510 2.870 3.490 293,247 +0.24(+7.38%)
Nov 12, 2008 3.270 3.450 3.250 3.250 254,050 -0.08(-2.40%)
Nov 11, 2008 3.490 3.540 3.000 3.330 309,060 -0.20(-5.67%)
Nov 10, 2008 4.230 4.230 3.490 3.530 345,818 -0.57(-13.90%)
Nov 07, 2008 4.400 4.740 4.000 4.100 352,278 -0.24(-5.53%)
Nov 06, 2008 5.230 5.230 4.090 4.340 435,374 -0.93(-17.65%)
Nov 05, 2008 5.130 5.430 5.000 5.270 325,674 +0.09(+1.74%)
Nov 04, 2008 5.030 5.440 4.920 5.180 534,941 +0.21(+4.23%)
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.