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 30, 2004 5.204 5.280 5.138 5.280 45,200 -0.01(-0.25%)
Nov 29, 2004 5.289 5.338 5.098 5.294 25,600 -0.04(-0.74%)
Nov 26, 2004 5.297 5.427 5.297 5.333 3,500 +0.17(+3.36%)
Nov 24, 2004 4.893 5.333 4.893 5.160 19,700 +0.01(+0.17%)
Nov 23, 2004 5.022 5.556 4.964 5.151 35,200 +0.13(+2.57%)
Nov 22, 2004 5.040 5.071 4.964 5.022 15,200 -0.05(-1.05%)
Nov 19, 2004 4.964 5.409 4.964 5.076 59,300 +0.05(+1.06%)
Nov 18, 2004 4.893 5.058 4.893 5.022 22,100 +0.13(+2.63%)
Nov 17, 2004 4.800 4.907 4.800 4.893 350,300 +0.06(+1.29%)
Nov 16, 2004 4.876 4.889 4.804 4.831 62,500 -0.00(-0.08%)
Nov 15, 2004 4.889 4.933 4.787 4.835 17,700 +0.00(+0.08%)
Nov 12, 2004 4.862 4.884 4.782 4.831 126,500 +0.01(+0.18%)
Nov 11, 2004 4.809 4.938 4.796 4.822 94,500 +0.07(+1.50%)
Nov 10, 2004 4.813 4.844 4.728 4.751 31,200 -0.03(-0.65%)
Nov 09, 2004 4.818 4.849 4.756 4.782 16,900 +0.00(+0.09%)
Nov 08, 2004 4.716 4.862 4.716 4.778 34,300 +0.07(+1.42%)
Nov 05, 2004 4.804 4.804 4.698 4.711 287,000 -0.01(-0.19%)
Nov 04, 2004 4.684 4.862 4.658 4.720 134,300 +0.00(+0.00%)
Nov 03, 2004 4.809 4.858 4.689 4.720 57,000 -0.05(-1.03%)
Nov 02, 2004 4.622 4.884 4.622 4.769 33,800 +0.07(+1.42%)
Nov 01, 2004 4.800 4.867 4.676 4.702 184,900 -0.13(-2.67%)
Oct 29, 2004 4.733 4.844 4.636 4.831 88,900 +0.29(+6.46%)
Oct 28, 2004 4.667 4.756 4.298 4.538 367,600 -0.79(-14.85%)
Oct 27, 2004 5.342 5.356 5.160 5.329 49,200 +0.08(+1.61%)
Oct 26, 2004 5.360 5.449 5.093 5.244 107,200 -0.16(-2.88%)
Oct 25, 2004 5.636 5.689 5.369 5.400 48,100 -0.26(-4.63%)
Oct 22, 2004 5.689 5.747 5.662 5.662 31,000 -0.04(-0.70%)
Oct 21, 2004 5.693 5.791 5.649 5.702 27,100 -0.02(-0.39%)
Oct 20, 2004 5.760 5.796 5.711 5.724 31,000 -0.04(-0.69%)
Oct 19, 2004 5.876 5.880 5.764 5.764 29,800 -0.11(-1.89%)
Oct 18, 2004 6.080 6.093 5.782 5.876 45,400 -0.20(-3.36%)
Oct 15, 2004 6.098 6.156 6.004 6.080 27,300 -0.00(-0.07%)
Oct 14, 2004 6.133 6.213 6.027 6.084 52,400 -0.15(-2.35%)
Oct 13, 2004 5.862 6.267 5.849 6.231 85,100 +0.32(+5.33%)
Oct 12, 2004 5.960 6.133 5.800 5.916 77,300 +0.04(+0.60%)
Oct 11, 2004 6.164 6.164 5.853 5.880 63,300 -0.34(-5.50%)
Oct 08, 2004 6.324 6.347 6.182 6.222 36,600 -0.07(-1.06%)
Oct 07, 2004 6.431 6.480 6.289 6.289 35,800 -0.20(-3.08%)
Oct 06, 2004 6.187 6.600 6.178 6.489 117,600 +0.24(+3.91%)
Oct 05, 2004 6.289 6.289 6.200 6.244 10,400 -0.02(-0.28%)
Oct 04, 2004 6.236 6.307 6.102 6.262 66,900 -0.05(-0.77%)
Oct 01, 2004 6.164 6.311 6.160 6.311 80,100 +0.07(+1.06%)
Sep 30, 2004 6.178 6.267 6.178 6.244 19,600 -0.00(-0.07%)
Sep 29, 2004 6.169 6.267 6.080 6.249 18,300 +0.02(+0.35%)
Sep 28, 2004 6.236 6.258 6.098 6.227 29,300 -0.02(-0.28%)
Sep 27, 2004 6.084 6.267 6.071 6.244 49,000 +0.08(+1.30%)
Sep 24, 2004 6.134 6.178 6.111 6.164 4,600 -0.03(-0.43%)
Sep 23, 2004 6.160 6.227 6.160 6.191 11,100 -0.07(-1.07%)
Sep 22, 2004 6.191 6.258 6.173 6.258 25,100 +0.04(+0.57%)
Sep 21, 2004 6.227 6.289 6.222 6.222 45,300 -0.05(-0.78%)
Sep 20, 2004 6.178 6.342 6.178 6.271 30,400 -0.06(-0.98%)
Sep 17, 2004 6.178 6.333 6.178 6.333 34,100 +0.11(+1.79%)
Sep 16, 2004 6.333 6.351 6.182 6.222 43,890 -0.13(-2.10%)
Sep 15, 2004 6.222 6.400 6.067 6.356 96,200 +0.08(+1.35%)
Sep 14, 2004 6.169 6.311 6.053 6.271 62,400 +0.05(+0.79%)
Sep 13, 2004 6.173 6.311 6.040 6.222 81,800 -0.04(-0.64%)
Sep 10, 2004 5.991 6.293 5.893 6.262 130,200 +0.35(+5.94%)
Sep 09, 2004 5.969 5.969 5.844 5.911 29,600 +0.01(+0.23%)
Sep 08, 2004 5.773 6.009 5.764 5.898 114,800 +0.12(+2.00%)
Sep 07, 2004 5.511 5.836 5.511 5.782 19,669 +0.09(+1.64%)
Sep 03, 2004 5.760 5.778 5.587 5.689 23,600 -0.14(-2.44%)
Sep 02, 2004 5.600 5.862 5.529 5.831 102,900 +0.20(+3.63%)
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.