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, 2005 4.476 4.556 4.431 4.431 33,741 -0.02(-0.40%)
Nov 29, 2005 4.533 4.533 4.444 4.449 22,424 -0.08(-1.82%)
Nov 28, 2005 4.489 4.533 4.444 4.531 32,344 +0.04(+0.95%)
Nov 25, 2005 4.489 4.489 4.489 4.489 0 +0.00(+0.00%)
Nov 23, 2005 4.444 4.524 4.427 4.489 20,931 +0.06(+1.41%)
Nov 22, 2005 4.422 4.444 4.422 4.427 11,484 +0.00(+0.10%)
Nov 21, 2005 4.533 4.533 4.422 4.422 9,100 -0.11(-2.36%)
Nov 18, 2005 4.533 4.564 4.444 4.529 13,405 -0.00(-0.10%)
Nov 17, 2005 4.693 4.693 4.458 4.533 9,113 +0.00(+0.10%)
Nov 16, 2005 4.551 4.556 4.516 4.529 73,512 +0.01(+0.30%)
Nov 15, 2005 4.502 4.551 4.502 4.516 13,581 +0.00(+0.00%)
Nov 14, 2005 4.444 4.569 4.436 4.516 18,631 +0.08(+1.91%)
Nov 11, 2005 4.444 4.444 4.431 4.431 13,052 -0.00(-0.00%)
Nov 10, 2005 4.436 4.467 4.427 4.431 6,862 -0.05(-1.09%)
Nov 09, 2005 4.489 4.511 4.453 4.480 7,955 -0.09(-2.00%)
Nov 08, 2005 4.560 4.573 4.556 4.571 4,439 +0.01(+0.25%)
Nov 07, 2005 4.538 4.764 4.467 4.560 12,134 +0.08(+1.89%)
Nov 04, 2005 4.476 4.564 4.476 4.476 5,178 -0.11(-2.37%)
Nov 03, 2005 4.551 4.631 4.529 4.584 6,200 +0.10(+2.33%)
Nov 02, 2005 4.347 4.502 4.222 4.480 35,791 +0.00(+0.00%)
Nov 01, 2005 4.396 4.502 4.396 4.480 5,380 -0.05(-1.18%)
Oct 31, 2005 4.756 4.756 4.533 4.533 8,249 -0.13(-2.86%)
Oct 28, 2005 4.444 4.756 4.444 4.667 58,321 +0.00(+0.00%)
Oct 27, 2005 4.667 4.680 4.667 4.667 14,950 +0.12(+2.54%)
Oct 26, 2005 4.600 4.600 4.516 4.551 7,000 -0.12(-2.48%)
Oct 25, 2005 4.693 4.711 4.600 4.667 11,076 +0.06(+1.35%)
Oct 24, 2005 4.578 4.662 4.578 4.604 3,575 -0.05(-1.15%)
Oct 21, 2005 4.671 4.751 4.636 4.658 6,407 -0.01(-0.19%)
Oct 20, 2005 4.727 4.751 4.644 4.667 7,485 +0.00(+0.00%)
Oct 19, 2005 4.707 4.707 4.631 4.667 9,900 -0.08(-1.59%)
Oct 18, 2005 4.707 4.756 4.627 4.742 9,600 +0.09(+1.91%)
Oct 17, 2005 4.751 4.751 4.622 4.653 44,009 -0.10(-2.08%)
Oct 14, 2005 4.683 4.756 4.624 4.752 15,177 +0.08(+1.64%)
Oct 13, 2005 4.729 4.729 4.600 4.676 65,036 -0.05(-1.13%)
Oct 12, 2005 4.778 4.778 4.667 4.729 15,570 -0.03(-0.65%)
Oct 11, 2005 4.702 4.791 4.676 4.760 6,662 +0.09(+2.00%)
Oct 10, 2005 4.636 4.667 4.444 4.667 20,033 +0.03(+0.67%)
Oct 07, 2005 4.569 4.693 4.569 4.636 6,343 -0.03(-0.67%)
Oct 06, 2005 4.667 4.764 4.649 4.667 16,801 +0.00(+0.00%)
Oct 05, 2005 4.667 4.755 4.644 4.667 7,751 +0.00(+0.00%)
Oct 04, 2005 4.649 4.667 4.564 4.667 7,116 -0.08(-1.69%)
Oct 03, 2005 4.644 4.783 4.644 4.747 12,188 -0.01(-0.19%)
Sep 30, 2005 4.622 4.831 4.622 4.756 6,660 -0.01(-0.19%)
Sep 29, 2005 4.627 4.822 4.622 4.764 7,436 +0.07(+1.44%)
Sep 28, 2005 4.653 4.751 4.627 4.697 9,310 -0.18(-3.75%)
Sep 27, 2005 4.791 4.893 4.769 4.880 7,200 +0.03(+0.64%)
Sep 26, 2005 4.880 4.956 4.538 4.849 23,682 -0.03(-0.55%)
Sep 23, 2005 4.876 4.889 4.649 4.876 5,938 -0.02(-0.36%)
Sep 22, 2005 4.867 4.911 4.844 4.893 25,905 +0.03(+0.55%)
Sep 21, 2005 4.804 4.978 4.742 4.867 31,515 +0.04(+0.92%)
Sep 20, 2005 4.911 4.973 4.804 4.822 15,693 -0.09(-1.81%)
Sep 19, 2005 4.871 4.973 4.871 4.911 8,180 -0.01(-0.21%)
Sep 16, 2005 4.889 5.053 4.853 4.921 40,208 +0.07(+1.49%)
Sep 15, 2005 4.889 4.889 4.849 4.849 6,039 -0.08(-1.62%)
Sep 14, 2005 4.964 5.044 4.747 4.929 14,400 -0.05(-1.07%)
Sep 13, 2005 4.960 5.040 4.960 4.982 9,290 -0.02(-0.44%)
Sep 12, 2005 5.004 5.053 4.987 5.004 27,932 -0.02(-0.35%)
Sep 09, 2005 5.000 5.044 5.000 5.022 5,650 -0.03(-0.62%)
Sep 08, 2005 5.071 5.071 4.991 5.053 6,524 -0.03(-0.61%)
Sep 07, 2005 5.111 5.111 5.071 5.084 12,754 -0.01(-0.17%)
Sep 06, 2005 5.013 5.147 5.013 5.093 49,934 +0.05(+0.97%)
Sep 02, 2005 5.054 5.062 5.013 5.044 18,006 +0.00(+0.00%)
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.