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 (%)
Nov 28, 2003 4.178 4.222 4.178 4.222 5,268 +0.00(+0.00%)
Nov 26, 2003 4.200 4.222 4.200 4.222 6,421 +0.04(+1.06%)
Nov 25, 2003 4.160 4.222 4.160 4.178 15,831 +0.04(+0.86%)
Nov 24, 2003 4.111 4.160 4.067 4.142 15,733 -0.01(-0.32%)
Nov 21, 2003 4.133 4.178 4.156 4.156 25,799 +0.02(+0.54%)
Nov 20, 2003 4.133 4.142 4.124 4.133 5,300 +0.02(+0.54%)
Nov 19, 2003 4.115 4.142 4.067 4.111 4,142 -0.00(-0.12%)
Nov 18, 2003 4.191 4.200 4.071 4.116 6,324 +0.04(+0.88%)
Nov 17, 2003 4.120 4.120 4.009 4.080 19,342 -0.03(-0.65%)
Nov 14, 2003 4.142 4.142 4.102 4.107 4,630 -0.06(-1.49%)
Nov 13, 2003 4.200 4.213 4.164 4.169 15,890 -0.01(-0.21%)
Nov 12, 2003 4.164 4.200 4.138 4.178 25,463 -0.02(-0.53%)
Nov 11, 2003 4.116 4.200 4.116 4.200 13,050 +0.00(+0.00%)
Nov 10, 2003 4.169 4.222 4.124 4.200 28,446 +0.03(+0.75%)
Nov 07, 2003 4.116 4.178 4.116 4.169 10,401 +0.03(+0.75%)
Nov 06, 2003 4.111 4.164 4.093 4.138 17,340 -0.04(-0.85%)
Nov 05, 2003 4.142 4.173 4.102 4.173 8,045 +0.03(+0.75%)
Nov 04, 2003 4.164 4.213 4.142 4.142 19,022 +0.02(+0.54%)
Nov 03, 2003 4.142 4.213 4.120 4.120 14,105 -0.03(-0.75%)
Oct 31, 2003 4.209 4.218 4.151 4.151 16,300 +0.05(+1.19%)
Oct 30, 2003 4.089 4.129 4.102 4.102 9,306 +0.01(+0.33%)
Oct 29, 2003 4.138 4.156 4.032 4.089 67,700 +0.01(+0.23%)
Oct 28, 2003 4.098 4.098 4.013 4.080 8,899 -0.03(-0.77%)
Oct 27, 2003 4.093 4.111 4.093 4.111 44,600 +0.03(+0.66%)
Oct 24, 2003 4.124 4.124 4.000 4.084 5,400 -0.04(-1.09%)
Oct 23, 2003 4.107 4.129 4.071 4.129 3,800 +0.04(+0.98%)
Oct 22, 2003 4.115 4.138 4.058 4.089 15,300 -0.02(-0.54%)
Oct 21, 2003 4.111 4.124 4.067 4.111 31,100 -0.02(-0.54%)
Oct 20, 2003 4.156 4.156 4.111 4.133 13,000 +0.03(+0.64%)
Oct 17, 2003 4.120 4.120 4.102 4.107 6,300 -0.01(-0.21%)
Oct 16, 2003 4.138 4.169 4.120 4.116 9,100 -0.02(-0.54%)
Oct 15, 2003 4.156 4.156 4.093 4.138 70,077 +0.01(+0.31%)
Oct 14, 2003 4.142 4.178 4.089 4.125 12,100 +0.03(+0.77%)
Oct 13, 2003 4.151 4.209 4.058 4.093 36,900 -0.01(-0.22%)
Oct 10, 2003 4.071 4.209 4.071 4.102 32,024 +0.04(+0.87%)
Oct 09, 2003 4.058 4.067 4.000 4.067 13,100 -0.02(-0.54%)
Oct 08, 2003 4.120 4.120 4.076 4.089 3,697 -0.04(-0.97%)
Oct 07, 2003 4.089 4.129 4.076 4.129 44,500 +0.01(+0.32%)
Oct 06, 2003 4.116 4.155 4.071 4.116 14,767 +0.00(+0.11%)
Oct 03, 2003 4.093 4.178 4.076 4.111 26,100 +0.02(+0.54%)
Oct 02, 2003 4.084 4.133 4.080 4.089 35,700 +0.00(+0.00%)
Oct 01, 2003 4.004 4.089 4.000 4.089 10,300 +0.02(+0.55%)
Sep 30, 2003 4.071 4.076 4.004 4.067 15,600 -0.01(-0.22%)
Sep 29, 2003 4.138 4.138 4.022 4.076 98,700 -0.06(-1.41%)
Sep 26, 2003 4.191 4.222 4.116 4.134 5,900 -0.08(-1.99%)
Sep 25, 2003 4.204 4.333 4.120 4.218 27,803 -0.04(-0.84%)
Sep 24, 2003 4.213 4.253 4.200 4.253 5,671 +0.03(+0.74%)
Sep 23, 2003 4.164 4.222 4.164 4.222 10,620 +0.06(+1.50%)
Sep 22, 2003 4.311 4.311 4.133 4.160 65,217 -0.17(-4.00%)
Sep 19, 2003 4.022 4.333 4.022 4.333 80,200 +0.25(+6.09%)
Sep 18, 2003 4.067 4.084 4.022 4.084 122,097 +0.08(+1.88%)
Sep 17, 2003 4.022 4.031 4.004 4.009 1,900 -0.06(-1.53%)
Sep 16, 2003 4.007 4.080 4.000 4.071 30,633 +0.10(+2.58%)
Sep 15, 2003 3.889 4.035 3.889 3.969 9,700 -0.02(-0.45%)
Sep 12, 2003 3.867 4.044 3.867 3.987 18,800 +0.03(+0.79%)
Sep 11, 2003 3.876 3.956 3.876 3.956 5,100 +0.06(+1.48%)
Sep 10, 2003 3.893 3.964 3.880 3.898 7,100 -0.03(-0.79%)
Sep 09, 2003 3.996 4.080 3.929 3.929 39,500 -0.13(-3.28%)
Sep 08, 2003 4.000 4.076 3.956 4.062 18,600 +0.08(+2.01%)
Sep 05, 2003 4.036 4.036 3.960 3.982 12,600 -0.07(-1.65%)
Sep 04, 2003 3.871 4.053 3.858 4.049 31,600 +0.16(+4.23%)
Sep 03, 2003 3.689 3.911 3.689 3.884 28,500 +0.16(+4.42%)
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.