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 (%)
Oct 30, 2009 5.100 5.170 4.690 4.990 640,267 -0.15(-2.92%)
Oct 29, 2009 5.200 5.350 5.070 5.140 302,857 -0.01(-0.19%)
Oct 28, 2009 5.220 5.230 5.000 5.150 467,213 -0.06(-1.15%)
Oct 27, 2009 5.010 5.350 5.000 5.210 553,477 +0.20(+3.99%)
Oct 26, 2009 5.040 5.230 5.000 5.010 384,721 -0.05(-0.99%)
Oct 23, 2009 5.320 5.460 5.030 5.060 597,108 -0.37(-6.81%)
Oct 22, 2009 5.730 5.730 5.140 5.430 1,037,745 -0.57(-9.50%)
Oct 21, 2009 5.880 6.100 5.770 6.000 886,221 +0.16(+2.74%)
Oct 20, 2009 5.595 5.960 5.560 5.840 811,212 +0.40(+7.35%)
Oct 19, 2009 5.370 5.500 5.280 5.440 190,442 +0.08(+1.49%)
Oct 16, 2009 5.350 5.470 5.230 5.360 347,887 -0.02(-0.37%)
Oct 15, 2009 5.330 5.430 5.270 5.380 218,503 -0.01(-0.19%)
Oct 14, 2009 5.450 5.470 5.320 5.390 344,811 +0.02(+0.37%)
Oct 13, 2009 5.510 5.530 5.162 5.370 321,751 -0.12(-2.19%)
Oct 12, 2009 5.480 5.580 5.410 5.490 167,114 -0.01(-0.18%)
Oct 09, 2009 5.440 5.580 5.300 5.500 287,555 +0.03(+0.55%)
Oct 08, 2009 5.190 5.550 5.150 5.470 726,692 +0.36(+7.05%)
Oct 07, 2009 4.950 5.110 4.840 5.110 428,079 +0.19(+3.86%)
Oct 06, 2009 5.100 5.240 4.910 4.920 336,384 -0.16(-3.15%)
Oct 05, 2009 4.830 5.080 4.800 5.080 267,381 +0.25(+5.18%)
Oct 02, 2009 4.880 4.990 4.770 4.830 414,935 -0.12(-2.42%)
Oct 01, 2009 5.120 5.140 4.930 4.950 409,511 -0.19(-3.70%)
Sep 30, 2009 5.300 5.340 5.050 5.140 242,619 -0.13(-2.47%)
Sep 29, 2009 5.380 5.450 5.240 5.270 354,023 -0.08(-1.50%)
Sep 28, 2009 5.160 5.390 5.100 5.350 336,057 +0.23(+4.49%)
Sep 25, 2009 5.190 5.190 5.040 5.120 297,876 -0.10(-1.92%)
Sep 24, 2009 5.430 5.480 5.170 5.220 439,467 -0.28(-5.09%)
Sep 23, 2009 5.620 5.650 5.480 5.500 372,989 -0.09(-1.61%)
Sep 22, 2009 5.660 5.750 5.540 5.590 369,323 -0.04(-0.71%)
Sep 21, 2009 5.640 5.750 5.500 5.630 221,413 -0.01(-0.18%)
Sep 18, 2009 5.840 5.890 5.610 5.640 384,811 -0.17(-2.93%)
Sep 17, 2009 6.070 6.100 5.810 5.810 343,939 -0.17(-2.84%)
Sep 16, 2009 5.850 6.030 5.780 5.980 403,029 +0.20(+3.46%)
Sep 15, 2009 5.700 5.860 5.655 5.780 404,150 +0.06(+1.05%)
Sep 14, 2009 5.660 5.770 5.560 5.720 236,812 +0.01(+0.18%)
Sep 11, 2009 5.760 5.890 5.600 5.710 365,608 -0.01(-0.17%)
Sep 10, 2009 5.570 5.740 5.560 5.720 236,584 +0.19(+3.44%)
Sep 09, 2009 5.350 5.540 5.350 5.530 301,082 +0.22(+4.14%)
Sep 08, 2009 5.470 5.580 5.300 5.310 376,272 -0.07(-1.30%)
Sep 04, 2009 5.250 5.390 5.170 5.380 331,540 +0.14(+2.67%)
Sep 03, 2009 5.110 5.240 5.060 5.240 405,471 +0.19(+3.76%)
Sep 02, 2009 5.100 5.190 5.010 5.050 490,597 -0.08(-1.56%)
Sep 01, 2009 5.370 5.510 5.100 5.130 553,593 -0.30(-5.52%)
Aug 31, 2009 5.500 5.630 5.380 5.430 422,163 -0.11(-1.99%)
Aug 28, 2009 5.940 5.970 5.450 5.540 626,344 -0.31(-5.30%)
Aug 27, 2009 5.890 5.970 5.770 5.850 195,543 +0.00(+0.00%)
Aug 26, 2009 6.090 6.140 5.800 5.850 490,896 -0.27(-4.41%)
Aug 25, 2009 6.130 6.250 6.110 6.120 459,140 +0.00(+0.00%)
Aug 24, 2009 6.020 6.170 5.960 6.120 577,792 +0.17(+2.86%)
Aug 21, 2009 5.990 6.190 5.930 5.950 610,285 +0.06(+1.02%)
Aug 20, 2009 5.510 5.910 5.510 5.890 530,997 +0.42(+7.68%)
Aug 19, 2009 5.280 5.500 5.250 5.470 461,458 +0.12(+2.24%)
Aug 18, 2009 5.170 5.380 5.170 5.350 514,225 +0.24(+4.70%)
Aug 17, 2009 5.250 5.400 5.010 5.110 599,645 -0.42(-7.59%)
Aug 14, 2009 5.690 5.760 5.450 5.530 473,171 -0.25(-4.33%)
Aug 13, 2009 5.560 6.000 5.560 5.780 543,483 +0.16(+2.85%)
Aug 12, 2009 5.790 5.900 5.620 5.620 875,771 -0.40(-6.64%)
Aug 11, 2009 6.510 6.550 5.950 6.020 620,269 -0.50(-7.67%)
Aug 10, 2009 6.760 6.840 6.440 6.520 596,574 -0.09(-1.36%)
Aug 07, 2009 6.500 6.750 6.480 6.610 403,166 +0.20(+3.12%)
Aug 06, 2009 6.840 6.870 6.340 6.410 373,163 -0.43(-6.29%)
Aug 05, 2009 7.050 7.070 6.750 6.840 361,124 -0.16(-2.29%)
Aug 04, 2009 6.850 7.070 6.820 7.000 499,330 +0.06(+0.86%)
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.