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, 2015 5.310 5.350 5.160 5.210 83,809 -0.17(-3.16%)
Jan 29, 2015 5.250 5.410 5.240 5.380 69,654 +0.13(+2.48%)
Jan 28, 2015 5.400 5.400 5.130 5.250 95,172 -0.10(-1.87%)
Jan 27, 2015 5.400 5.500 5.345 5.350 53,478 -0.08(-1.47%)
Jan 26, 2015 5.390 5.490 5.370 5.430 34,522 +0.00(+0.00%)
Jan 23, 2015 5.410 5.490 5.400 5.430 37,335 -0.05(-0.91%)
Jan 22, 2015 5.360 5.480 5.300 5.480 43,915 +0.17(+3.20%)
Jan 21, 2015 5.300 5.370 5.300 5.310 43,839 -0.02(-0.38%)
Jan 20, 2015 5.330 5.390 5.300 5.330 36,327 -0.02(-0.37%)
Jan 16, 2015 5.300 5.397 5.300 5.350 116,229 +0.05(+0.94%)
Jan 15, 2015 5.470 5.470 5.300 5.300 49,816 -0.14(-2.57%)
Jan 14, 2015 5.300 5.470 5.300 5.440 53,044 +0.12(+2.26%)
Jan 13, 2015 5.400 5.430 5.290 5.320 134,875 -0.01(-0.19%)
Jan 12, 2015 5.300 5.390 5.300 5.330 41,682 +0.02(+0.38%)
Jan 09, 2015 5.380 5.380 5.300 5.310 12,063 -0.09(-1.67%)
Jan 08, 2015 5.340 5.400 5.250 5.400 31,685 +0.12(+2.27%)
Jan 07, 2015 5.300 5.320 5.250 5.280 30,024 +0.03(+0.57%)
Jan 06, 2015 5.290 5.300 5.220 5.250 53,110 -0.03(-0.57%)
Jan 05, 2015 5.320 5.419 5.250 5.280 64,180 -0.07(-1.31%)
Jan 02, 2015 5.300 5.380 5.251 5.350 40,511 +0.09(+1.71%)
Dec 31, 2014 5.410 5.260 5.260 5.260 43,700 -0.11(-2.05%)
Dec 30, 2014 5.390 5.440 5.340 5.370 15,605 -0.07(-1.29%)
Dec 29, 2014 5.300 5.440 5.270 5.440 41,426 +0.15(+2.84%)
Dec 26, 2014 5.480 5.489 5.250 5.290 30,810 -0.13(-2.40%)
Dec 24, 2014 5.410 5.420 5.420 5.420 28,200 +0.05(+0.93%)
Dec 23, 2014 5.240 5.400 5.116 5.370 105,692 +0.12(+2.29%)
Dec 22, 2014 5.100 5.300 5.100 5.250 68,351 +0.13(+2.54%)
Dec 19, 2014 5.210 5.250 5.120 5.120 225,893 -0.11(-2.10%)
Dec 18, 2014 5.270 5.280 5.160 5.230 74,777 +0.02(+0.38%)
Dec 17, 2014 4.950 5.220 4.950 5.210 70,516 +0.26(+5.25%)
Dec 16, 2014 4.950 5.150 4.950 4.950 70,573 -0.01(-0.20%)
Dec 15, 2014 4.920 5.100 4.880 4.960 43,732 +0.04(+0.81%)
Dec 12, 2014 4.920 5.110 4.890 4.920 77,801 -0.08(-1.60%)
Dec 11, 2014 5.000 5.355 4.940 5.000 93,244 +0.09(+1.83%)
Dec 10, 2014 5.110 5.110 4.890 4.910 45,638 -0.24(-4.66%)
Dec 09, 2014 4.960 5.160 4.910 5.150 47,938 +0.15(+3.00%)
Dec 08, 2014 5.100 5.160 5.000 5.000 37,059 -0.10(-1.96%)
Dec 05, 2014 5.050 5.150 5.050 5.100 65,068 +0.02(+0.39%)
Dec 04, 2014 5.070 5.200 5.010 5.080 43,111 +0.00(+0.00%)
Dec 03, 2014 5.040 5.130 5.000 5.080 51,941 +0.02(+0.40%)
Dec 02, 2014 4.890 5.060 4.890 5.060 41,274 +0.19(+3.90%)
Dec 01, 2014 4.990 5.010 4.850 4.870 61,050 -0.14(-2.79%)
Nov 28, 2014 5.090 5.150 4.990 5.010 37,738 -0.09(-1.76%)
Nov 26, 2014 5.120 5.100 5.100 5.100 32,800 -0.07(-1.35%)
Nov 25, 2014 5.280 5.280 5.130 5.170 19,962 -0.09(-1.71%)
Nov 24, 2014 5.220 5.260 5.160 5.260 36,608 +0.09(+1.74%)
Nov 21, 2014 5.410 5.410 5.150 5.170 38,181 -0.18(-3.36%)
Nov 20, 2014 5.200 5.350 5.200 5.350 32,127 +0.11(+2.10%)
Nov 19, 2014 5.380 5.380 5.150 5.240 62,923 -0.17(-3.14%)
Nov 18, 2014 5.310 5.420 5.300 5.410 41,855 +0.14(+2.66%)
Nov 17, 2014 5.280 5.550 5.250 5.270 48,640 -0.22(-4.01%)
Nov 14, 2014 5.600 5.600 5.490 5.490 54,008 -0.09(-1.61%)
Nov 13, 2014 5.550 5.590 5.480 5.580 41,893 +0.02(+0.36%)
Nov 12, 2014 5.360 5.560 5.270 5.560 34,896 +0.20(+3.73%)
Nov 11, 2014 5.470 5.560 5.360 5.360 57,566 -0.15(-2.72%)
Nov 10, 2014 5.450 5.520 5.260 5.510 62,723 +0.02(+0.36%)
Nov 07, 2014 5.560 5.590 5.340 5.490 80,293 -0.07(-1.26%)
Nov 06, 2014 5.580 5.600 5.460 5.560 83,743 -0.03(-0.54%)
Nov 05, 2014 5.480 5.600 5.360 5.590 107,615 +0.14(+2.57%)
Nov 04, 2014 5.500 5.550 5.370 5.450 56,319 -0.06(-1.09%)
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.