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, 2010 5.220 5.300 5.110 5.290 136,255 -0.03(-0.56%)
Nov 29, 2010 5.250 5.320 5.120 5.320 68,837 +0.01(+0.19%)
Nov 26, 2010 5.260 5.350 5.200 5.310 18,093 -0.01(-0.19%)
Nov 24, 2010 5.160 5.320 5.320 5.320 79,489 +0.21(+4.11%)
Nov 23, 2010 5.140 5.208 5.050 5.110 70,831 -0.10(-1.92%)
Nov 22, 2010 5.200 5.300 5.120 5.210 58,408 -0.04(-0.76%)
Nov 19, 2010 5.290 5.310 5.170 5.250 96,553 -0.07(-1.32%)
Nov 18, 2010 5.200 5.360 5.200 5.320 75,824 +0.19(+3.70%)
Nov 17, 2010 5.060 5.250 5.060 5.130 61,241 +0.02(+0.39%)
Nov 16, 2010 5.310 5.400 5.030 5.110 161,749 -0.27(-5.02%)
Nov 15, 2010 5.400 5.540 5.350 5.380 189,807 +0.04(+0.75%)
Nov 12, 2010 5.420 5.540 5.270 5.340 77,553 -0.13(-2.38%)
Nov 11, 2010 5.420 5.590 5.400 5.470 96,326 -0.03(-0.55%)
Nov 10, 2010 5.480 5.520 5.280 5.500 165,401 +0.07(+1.29%)
Nov 09, 2010 5.520 5.570 5.400 5.430 135,131 -0.06(-1.09%)
Nov 08, 2010 5.470 5.560 5.361 5.490 112,308 -0.03(-0.54%)
Nov 05, 2010 5.420 5.550 5.410 5.520 159,954 +0.09(+1.66%)
Nov 04, 2010 5.380 5.450 5.320 5.430 154,049 +0.15(+2.84%)
Nov 03, 2010 5.350 5.370 5.160 5.280 89,914 -0.05(-0.94%)
Nov 02, 2010 5.250 5.380 5.200 5.330 142,821 +0.16(+3.09%)
Nov 01, 2010 5.110 5.190 5.030 5.170 151,926 +0.09(+1.77%)
Oct 29, 2010 5.060 5.100 4.970 5.080 240,240 -0.02(-0.39%)
Oct 28, 2010 5.270 5.340 5.060 5.100 152,488 -0.09(-1.73%)
Oct 27, 2010 5.210 5.290 5.150 5.190 106,921 +0.12(+2.37%)
Oct 25, 2010 5.080 5.130 4.990 5.070 52,657 +0.04(+0.80%)
Oct 22, 2010 5.030 5.090 4.980 5.030 84,487 +0.01(+0.20%)
Oct 21, 2010 5.110 5.230 4.890 5.020 124,686 -0.09(-1.76%)
Oct 20, 2010 5.000 5.230 4.980 5.110 82,319 +0.16(+3.23%)
Oct 19, 2010 5.220 5.330 4.920 4.950 128,791 -0.36(-6.78%)
Oct 18, 2010 5.180 5.320 5.110 5.310 103,626 +0.11(+2.12%)
Oct 15, 2010 5.140 5.220 5.000 5.200 162,835 +0.13(+2.56%)
Oct 14, 2010 4.930 5.100 4.841 5.070 157,686 +0.15(+3.05%)
Oct 13, 2010 4.910 4.990 4.880 4.920 135,884 +0.03(+0.61%)
Oct 12, 2010 4.880 4.940 4.860 4.890 71,105 +0.01(+0.20%)
Oct 11, 2010 4.850 4.920 4.790 4.880 96,633 +0.01(+0.21%)
Oct 08, 2010 4.780 4.900 4.640 4.870 103,960 +0.09(+1.88%)
Oct 07, 2010 4.870 4.880 4.780 4.780 113,836 -0.07(-1.44%)
Oct 06, 2010 4.740 4.910 4.740 4.850 111,244 +0.11(+2.32%)
Oct 05, 2010 4.690 4.820 4.630 4.740 176,071 +0.17(+3.72%)
Oct 04, 2010 4.480 4.650 4.480 4.570 140,859 -0.08(-1.72%)
Oct 01, 2010 4.670 4.700 4.540 4.650 138,787 +0.01(+0.22%)
Sep 30, 2010 4.680 4.710 4.500 4.640 160,086 -0.01(-0.22%)
Sep 29, 2010 4.590 4.680 4.470 4.650 99,206 +0.05(+1.09%)
Sep 28, 2010 4.580 4.610 4.340 4.600 140,901 +0.05(+1.10%)
Sep 27, 2010 4.620 4.620 4.490 4.550 61,905 -0.06(-1.30%)
Sep 24, 2010 4.440 4.610 4.300 4.610 310,414 +0.25(+5.73%)
Sep 23, 2010 4.400 4.500 4.350 4.360 91,128 -0.07(-1.58%)
Sep 22, 2010 4.180 4.500 4.160 4.430 258,268 +0.24(+5.73%)
Sep 21, 2010 4.380 4.400 4.190 4.190 154,760 -0.19(-4.34%)
Sep 20, 2010 4.250 4.450 4.200 4.380 195,605 +0.16(+3.79%)
Sep 17, 2010 4.620 4.620 4.220 4.220 329,373 -0.17(-3.87%)
Sep 15, 2010 4.440 4.490 4.350 4.390 123,780 -0.06(-1.35%)
Sep 14, 2010 4.270 4.490 4.120 4.450 219,684 +0.18(+4.22%)
Sep 13, 2010 4.070 4.320 4.020 4.270 127,036 +0.19(+4.66%)
Sep 10, 2010 4.050 4.110 4.040 4.080 49,941 +0.03(+0.74%)
Sep 09, 2010 4.040 4.070 3.970 4.050 86,004 +0.09(+2.27%)
Sep 08, 2010 4.090 4.090 3.930 3.960 68,971 -0.11(-2.70%)
Sep 07, 2010 4.220 4.220 4.030 4.070 98,375 -0.15(-3.55%)
Sep 03, 2010 4.220 4.252 4.180 4.220 114,592 +0.04(+0.96%)
Sep 02, 2010 4.120 4.210 4.050 4.180 94,090 +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.