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, 2013 5.490 5.720 5.480 5.670 113,956 +0.19(+3.47%)
Jan 30, 2013 5.570 5.650 5.470 5.480 146,122 -0.12(-2.14%)
Jan 29, 2013 5.470 5.700 5.470 5.600 320,193 +0.11(+2.00%)
Jan 28, 2013 5.500 5.560 5.406 5.490 149,373 +0.02(+0.37%)
Jan 25, 2013 5.580 5.590 5.440 5.470 52,566 -0.06(-1.08%)
Jan 24, 2013 5.570 5.630 5.501 5.530 64,515 -0.05(-0.90%)
Jan 23, 2013 5.650 5.660 5.560 5.580 358,968 -0.04(-0.71%)
Jan 22, 2013 5.480 5.650 5.450 5.620 168,119 +0.16(+2.93%)
Jan 18, 2013 5.410 5.510 5.410 5.460 88,037 +0.05(+0.92%)
Jan 17, 2013 5.410 5.450 5.360 5.410 71,571 +0.04(+0.74%)
Jan 16, 2013 5.390 5.430 5.350 5.370 76,152 -0.05(-0.92%)
Jan 15, 2013 5.220 5.420 5.220 5.420 54,852 +0.17(+3.24%)
Jan 14, 2013 5.150 5.270 5.130 5.250 67,759 -0.01(-0.19%)
Jan 11, 2013 5.320 5.400 5.220 5.260 95,344 -0.05(-0.94%)
Jan 10, 2013 5.140 5.319 5.073 5.310 56,723 +0.18(+3.51%)
Jan 09, 2013 5.150 5.250 5.060 5.130 91,293 -0.02(-0.39%)
Jan 08, 2013 5.350 5.350 5.080 5.150 198,227 -0.21(-3.92%)
Jan 07, 2013 5.420 5.420 5.170 5.360 76,993 -0.12(-2.19%)
Jan 04, 2013 5.560 5.650 5.470 5.480 167,658 -0.04(-0.72%)
Jan 03, 2013 5.370 5.520 5.290 5.520 123,591 +0.16(+2.99%)
Jan 02, 2013 5.220 5.390 4.920 5.360 215,932 +0.44(+8.94%)
Dec 31, 2012 4.880 5.010 4.880 4.920 114,171 +0.02(+0.41%)
Dec 28, 2012 5.110 5.110 4.880 4.900 177,490 -0.23(-4.48%)
Dec 27, 2012 5.230 5.230 5.080 5.130 66,815 -0.08(-1.54%)
Dec 26, 2012 5.130 5.320 5.100 5.210 157,042 +0.11(+2.16%)
Dec 24, 2012 4.970 5.270 4.970 5.100 123,946 -0.23(-4.32%)
Dec 21, 2012 5.120 5.400 5.073 5.330 442,127 +0.14(+2.70%)
Dec 20, 2012 5.100 5.230 5.080 5.190 180,004 +0.08(+1.57%)
Dec 19, 2012 5.120 5.150 5.030 5.110 70,114 -0.03(-0.58%)
Dec 18, 2012 4.970 5.150 4.921 5.140 113,834 +0.19(+3.84%)
Dec 17, 2012 4.750 4.950 4.700 4.950 67,050 +0.25(+5.32%)
Dec 14, 2012 4.720 4.770 4.660 4.700 83,503 -0.02(-0.42%)
Dec 13, 2012 4.910 4.950 4.720 4.720 49,026 -0.17(-3.48%)
Dec 12, 2012 4.940 4.990 4.860 4.890 63,057 -0.04(-0.81%)
Dec 11, 2012 4.840 4.930 4.780 4.930 158,840 +0.15(+3.14%)
Dec 10, 2012 4.710 4.800 4.700 4.780 59,411 +0.08(+1.70%)
Dec 07, 2012 4.840 4.840 4.670 4.700 44,474 -0.09(-1.88%)
Dec 06, 2012 4.910 4.930 4.650 4.790 157,566 -0.11(-2.24%)
Dec 05, 2012 5.000 5.000 4.890 4.900 36,938 -0.06(-1.21%)
Dec 04, 2012 5.030 5.030 4.800 4.960 43,194 +0.03(+0.61%)
Nov 30, 2012 4.820 4.990 4.750 4.930 89,655 +0.13(+2.71%)
Nov 29, 2012 4.730 4.800 4.680 4.800 55,025 +0.15(+3.23%)
Nov 28, 2012 4.550 4.700 4.541 4.650 83,997 +0.09(+1.97%)
Nov 27, 2012 4.700 4.780 4.510 4.560 131,010 -0.14(-2.98%)
Nov 26, 2012 4.740 4.790 4.650 4.700 60,721 -0.04(-0.84%)
Nov 23, 2012 4.630 4.750 4.530 4.740 28,403 +0.14(+3.04%)
Nov 21, 2012 4.490 4.640 4.490 4.600 54,759 +0.12(+2.68%)
Nov 20, 2012 4.580 4.660 4.350 4.480 175,520 -0.13(-2.82%)
Nov 19, 2012 4.570 4.690 4.530 4.610 76,030 +0.12(+2.67%)
Nov 16, 2012 4.510 4.600 4.450 4.490 80,598 -0.03(-0.66%)
Nov 15, 2012 4.590 4.750 4.510 4.520 57,811 -0.08(-1.74%)
Nov 14, 2012 4.750 4.840 4.550 4.600 54,306 -0.14(-2.95%)
Nov 13, 2012 4.800 4.919 4.730 4.740 109,626 -0.11(-2.27%)
Nov 12, 2012 4.840 5.000 4.730 4.850 67,114 +0.02(+0.41%)
Nov 09, 2012 4.590 4.880 4.590 4.830 106,908 +0.26(+5.69%)
Nov 08, 2012 4.770 4.815 4.570 4.570 66,724 -0.21(-4.39%)
Nov 07, 2012 4.880 4.980 4.770 4.780 104,096 -0.20(-4.02%)
Nov 06, 2012 4.940 5.070 4.900 4.980 93,569 +0.06(+1.22%)
Nov 05, 2012 4.710 4.990 4.650 4.920 53,842 +0.17(+3.58%)
Nov 02, 2012 4.700 4.840 4.700 4.750 123,960 +0.07(+1.50%)
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.