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, 2012 6.080 6.130 6.001 6.070 81,441 +0.02(+0.33%)
Jan 30, 2012 5.960 6.070 5.920 6.050 92,606 -0.00(-0.03%)
Jan 27, 2012 5.790 6.070 5.750 6.052 165,004 +0.22(+3.81%)
Jan 26, 2012 5.990 6.000 5.800 5.830 111,922 -0.13(-2.18%)
Jan 25, 2012 5.680 6.090 5.670 5.960 138,353 +0.29(+5.11%)
Jan 24, 2012 5.320 5.670 5.320 5.670 110,331 +0.31(+5.78%)
Jan 23, 2012 5.310 5.400 5.270 5.360 50,836 +0.04(+0.75%)
Jan 20, 2012 5.350 5.370 5.220 5.320 69,191 -0.04(-0.75%)
Jan 19, 2012 5.300 5.370 5.188 5.360 47,883 +0.05(+0.94%)
Jan 18, 2012 5.110 5.320 5.110 5.310 85,147 +0.19(+3.71%)
Jan 17, 2012 5.130 5.150 5.090 5.120 108,174 +0.02(+0.39%)
Jan 13, 2012 5.070 5.150 5.070 5.100 60,032 -0.05(-0.97%)
Jan 12, 2012 5.080 5.180 4.950 5.150 98,159 +0.06(+1.18%)
Jan 11, 2012 5.000 5.100 5.000 5.090 123,929 +0.04(+0.79%)
Jan 10, 2012 5.040 5.120 4.980 5.050 96,505 +0.13(+2.64%)
Jan 09, 2012 5.070 5.114 4.920 4.920 112,965 -0.14(-2.77%)
Jan 06, 2012 5.060 5.140 5.050 5.060 93,242 -0.03(-0.59%)
Jan 05, 2012 4.920 5.100 4.910 5.090 66,472 +0.12(+2.41%)
Jan 04, 2012 4.970 5.070 4.925 4.970 88,723 +0.16(+3.33%)
Dec 30, 2011 4.880 4.920 4.790 4.810 64,676 -0.07(-1.43%)
Dec 29, 2011 4.900 4.970 4.750 4.880 143,374 +0.03(+0.62%)
Dec 28, 2011 5.050 5.060 4.840 4.850 102,707 -0.21(-4.15%)
Dec 27, 2011 5.030 5.090 5.020 5.060 57,465 -0.01(-0.20%)
Dec 23, 2011 5.110 5.110 4.970 5.070 80,682 +0.05(+1.00%)
Dec 21, 2011 5.010 5.060 4.800 5.020 104,366 +0.01(+0.20%)
Dec 20, 2011 4.860 5.020 4.860 5.010 120,799 +0.32(+6.82%)
Dec 19, 2011 5.010 5.010 4.690 4.690 107,184 -0.27(-5.44%)
Dec 16, 2011 5.020 5.030 4.900 4.960 254,892 -0.02(-0.40%)
Dec 15, 2011 4.960 5.020 4.880 4.980 94,351 +0.09(+1.84%)
Dec 14, 2011 4.930 5.020 4.770 4.890 142,460 -0.11(-2.20%)
Dec 13, 2011 5.030 5.060 4.910 5.000 179,660 +0.01(+0.20%)
Dec 12, 2011 4.910 5.030 4.870 4.990 95,141 -0.03(-0.60%)
Dec 09, 2011 4.770 5.040 4.770 5.020 217,191 +0.27(+5.68%)
Dec 08, 2011 4.940 4.980 4.740 4.750 88,878 -0.26(-5.19%)
Dec 07, 2011 4.940 5.020 4.880 5.010 106,705 +0.01(+0.20%)
Dec 06, 2011 5.000 5.020 4.900 5.000 97,058 +0.00(+0.00%)
Dec 05, 2011 4.970 5.010 4.850 5.000 94,709 +0.16(+3.31%)
Dec 02, 2011 4.950 4.950 4.780 4.840 73,862 -0.01(-0.21%)
Dec 01, 2011 4.980 4.980 4.780 4.850 123,078 -0.15(-3.00%)
Nov 30, 2011 4.770 5.000 4.630 5.000 219,200 +0.50(+11.11%)
Nov 29, 2011 4.650 4.730 4.420 4.500 74,949 -0.16(-3.43%)
Nov 28, 2011 4.640 4.690 4.520 4.660 108,115 +0.23(+5.19%)
Nov 25, 2011 4.460 4.530 4.430 4.430 69,214 -0.05(-1.12%)
Nov 23, 2011 4.640 4.786 4.440 4.480 123,116 -0.22(-4.68%)
Nov 22, 2011 4.710 4.770 4.650 4.700 63,246 -0.04(-0.84%)
Nov 21, 2011 4.850 4.980 4.730 4.740 88,343 -0.25(-5.01%)
Nov 18, 2011 5.010 5.030 4.920 4.990 92,794 -0.01(-0.20%)
Nov 17, 2011 4.970 5.070 4.950 5.000 179,032 +0.02(+0.40%)
Nov 16, 2011 4.850 5.050 4.850 4.980 150,085 +0.03(+0.61%)
Nov 15, 2011 4.770 4.990 4.730 4.950 56,204 +0.18(+3.77%)
Nov 14, 2011 4.920 4.970 4.710 4.770 101,763 -0.18(-3.64%)
Nov 11, 2011 4.830 4.980 4.730 4.950 131,162 +0.21(+4.43%)
Nov 10, 2011 4.720 4.830 4.690 4.740 75,881 +0.11(+2.38%)
Nov 09, 2011 4.810 4.840 4.610 4.630 149,997 -0.39(-7.77%)
Nov 08, 2011 4.960 5.050 4.750 5.020 59,405 +0.07(+1.41%)
Nov 07, 2011 5.110 5.110 4.780 4.950 82,935 -0.18(-3.51%)
Nov 04, 2011 5.040 5.150 4.950 5.130 74,135 -0.02(-0.39%)
Nov 03, 2011 5.030 5.200 4.860 5.150 151,840 +0.20(+4.04%)
Nov 02, 2011 4.680 4.960 4.603 4.950 111,958 +0.37(+8.08%)
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.