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 29, 2016 2.790 2.950 2.790 2.900 68,019 +0.12(+4.32%)
Jan 28, 2016 2.890 2.900 2.770 2.780 21,918 -0.07(-2.46%)
Jan 27, 2016 2.860 2.910 2.850 2.850 44,163 +0.00(+0.00%)
Jan 26, 2016 2.880 2.890 2.850 2.850 50,528 +0.00(+0.00%)
Jan 25, 2016 2.860 2.940 2.830 2.850 52,417 +0.00(+0.00%)
Jan 22, 2016 2.770 2.920 2.740 2.850 84,021 +0.12(+4.40%)
Jan 21, 2016 2.640 2.790 2.640 2.730 60,402 +0.07(+2.63%)
Jan 20, 2016 2.710 2.740 2.610 2.660 104,800 -0.07(-2.56%)
Jan 19, 2016 2.760 2.820 2.700 2.730 103,135 -0.03(-1.09%)
Jan 15, 2016 2.760 2.760 2.760 2.760 44,000 -0.04(-1.43%)
Jan 14, 2016 2.780 2.890 2.780 2.800 90,408 +0.04(+1.45%)
Jan 13, 2016 2.950 2.990 2.750 2.760 167,433 -0.16(-5.48%)
Jan 12, 2016 3.030 3.030 2.900 2.920 186,821 -0.08(-2.67%)
Jan 11, 2016 3.150 3.200 2.960 3.000 127,188 -0.12(-3.85%)
Jan 08, 2016 3.200 3.200 3.040 3.120 116,535 +0.05(+1.63%)
Jan 07, 2016 3.120 3.130 2.940 3.070 148,183 -0.12(-3.76%)
Jan 06, 2016 3.050 3.210 3.050 3.190 153,444 +0.14(+4.59%)
Jan 05, 2016 3.100 3.105 3.040 3.050 252,322 -0.04(-1.29%)
Jan 04, 2016 3.060 3.110 3.030 3.090 196,958 -0.02(-0.64%)
Dec 31, 2015 3.130 3.110 3.110 3.110 311,300 -0.05(-1.58%)
Dec 30, 2015 3.180 3.200 3.130 3.160 239,751 -0.04(-1.25%)
Dec 29, 2015 3.240 3.290 3.160 3.200 156,267 -0.04(-1.23%)
Dec 28, 2015 3.330 3.380 3.210 3.240 210,339 -0.12(-3.57%)
Dec 24, 2015 3.370 3.360 3.360 3.360 36,400 -0.03(-0.88%)
Dec 23, 2015 3.400 3.450 3.350 3.390 214,839 -0.01(-0.29%)
Dec 22, 2015 3.350 3.400 3.300 3.400 256,219 +0.04(+1.19%)
Dec 21, 2015 3.450 3.450 3.300 3.360 112,111 -0.06(-1.75%)
Dec 18, 2015 3.460 3.460 3.350 3.420 202,772 +0.00(+0.00%)
Dec 17, 2015 3.460 3.510 3.400 3.420 128,663 +0.00(+0.00%)
Dec 16, 2015 3.420 3.450 3.390 3.420 102,153 +0.01(+0.29%)
Dec 15, 2015 3.500 3.500 3.330 3.410 192,049 -0.09(-2.57%)
Dec 14, 2015 3.570 3.570 3.440 3.500 341,724 -0.05(-1.41%)
Dec 11, 2015 3.590 3.660 3.530 3.550 99,620 -0.04(-1.11%)
Dec 10, 2015 3.640 3.670 3.570 3.590 72,898 -0.06(-1.64%)
Dec 09, 2015 3.650 3.690 3.610 3.650 66,499 +0.00(+0.00%)
Dec 08, 2015 3.610 3.690 3.570 3.650 46,729 -0.01(-0.27%)
Dec 07, 2015 3.630 3.670 3.600 3.660 61,887 +0.03(+0.83%)
Dec 04, 2015 3.600 3.670 3.580 3.630 31,758 +0.04(+1.11%)
Dec 03, 2015 3.570 3.630 3.550 3.590 81,730 +0.02(+0.56%)
Dec 02, 2015 3.600 3.610 3.540 3.570 70,979 -0.03(-0.83%)
Dec 01, 2015 3.650 3.750 3.600 3.600 198,239 -0.03(-0.83%)
Nov 30, 2015 3.740 3.740 3.610 3.630 75,749 -0.05(-1.36%)
Nov 27, 2015 3.645 3.730 3.640 3.680 18,880 +0.01(+0.27%)
Nov 25, 2015 3.670 3.670 3.670 3.670 55,600 -0.01(-0.27%)
Nov 24, 2015 3.640 3.690 3.610 3.680 57,635 +0.01(+0.27%)
Nov 23, 2015 3.720 3.720 3.630 3.670 24,157 -0.02(-0.54%)
Nov 20, 2015 3.630 3.730 3.610 3.690 49,083 +0.04(+1.10%)
Nov 19, 2015 3.600 3.660 3.600 3.650 31,564 +0.03(+0.83%)
Nov 18, 2015 3.620 3.730 3.550 3.620 116,514 +0.07(+1.97%)
Nov 17, 2015 3.580 3.640 3.500 3.550 146,665 -0.06(-1.66%)
Nov 16, 2015 3.700 3.750 3.570 3.610 187,287 -0.09(-2.43%)
Nov 13, 2015 3.880 3.880 3.650 3.700 129,956 -0.20(-5.13%)
Nov 12, 2015 3.900 3.990 3.800 3.900 79,051 -0.03(-0.76%)
Nov 11, 2015 3.870 4.010 3.830 3.930 53,102 +0.06(+1.55%)
Nov 10, 2015 4.150 4.150 3.810 3.870 85,335 -0.32(-7.64%)
Nov 09, 2015 3.710 4.200 3.710 4.190 92,285 +0.09(+2.20%)
Nov 06, 2015 3.880 4.140 3.720 4.100 111,234 +0.21(+5.40%)
Nov 05, 2015 3.900 3.990 3.440 3.890 196,891 -0.26(-6.27%)
Nov 04, 2015 4.150 4.160 4.070 4.150 42,121 +0.01(+0.24%)
Nov 03, 2015 4.120 4.190 4.090 4.140 20,576 -0.02(-0.48%)
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.