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, 2011 4.770 5.000 4.630 5.000 219,200 +0.50(+11.11%)
Nov 29, 2011 4.650 4.730 4.420 4.500 74,949 -0.16(-3.43%)
Nov 28, 2011 4.640 4.690 4.520 4.660 108,115 +0.23(+5.19%)
Nov 25, 2011 4.460 4.530 4.430 4.430 69,214 -0.05(-1.12%)
Nov 23, 2011 4.640 4.786 4.440 4.480 123,116 -0.22(-4.68%)
Nov 22, 2011 4.710 4.770 4.650 4.700 63,246 -0.04(-0.84%)
Nov 21, 2011 4.850 4.980 4.730 4.740 88,343 -0.25(-5.01%)
Nov 18, 2011 5.010 5.030 4.920 4.990 92,794 -0.01(-0.20%)
Nov 17, 2011 4.970 5.070 4.950 5.000 179,032 +0.02(+0.40%)
Nov 16, 2011 4.850 5.050 4.850 4.980 150,085 +0.03(+0.61%)
Nov 15, 2011 4.770 4.990 4.730 4.950 56,204 +0.18(+3.77%)
Nov 14, 2011 4.920 4.970 4.710 4.770 101,763 -0.18(-3.64%)
Nov 11, 2011 4.830 4.980 4.730 4.950 131,162 +0.21(+4.43%)
Nov 10, 2011 4.720 4.830 4.690 4.740 75,881 +0.11(+2.38%)
Nov 09, 2011 4.810 4.840 4.610 4.630 149,997 -0.39(-7.77%)
Nov 08, 2011 4.960 5.050 4.750 5.020 59,405 +0.07(+1.41%)
Nov 07, 2011 5.110 5.110 4.780 4.950 82,935 -0.18(-3.51%)
Nov 04, 2011 5.040 5.150 4.950 5.130 74,135 -0.02(-0.39%)
Nov 03, 2011 5.030 5.200 4.860 5.150 151,840 +0.20(+4.04%)
Nov 02, 2011 4.680 4.960 4.603 4.950 111,958 +0.37(+8.08%)
Nov 01, 2011 4.640 4.820 4.530 4.580 130,332 -0.32(-6.53%)
Oct 31, 2011 4.990 5.100 4.890 4.900 99,584 -0.15(-2.97%)
Oct 28, 2011 4.960 5.240 4.960 5.050 218,357 +0.05(+1.00%)
Oct 27, 2011 4.810 5.110 4.760 5.000 322,052 +0.23(+4.82%)
Oct 26, 2011 5.030 5.030 4.630 4.770 126,789 +0.22(+4.84%)
Oct 25, 2011 4.760 4.760 4.530 4.550 99,569 -0.29(-5.99%)
Oct 24, 2011 4.650 4.840 4.650 4.840 130,390 +0.21(+4.54%)
Oct 21, 2011 4.640 4.670 4.190 4.630 113,570 +0.11(+2.43%)
Oct 20, 2011 4.570 4.570 4.390 4.520 62,746 -0.02(-0.44%)
Oct 19, 2011 4.700 4.700 4.490 4.540 68,478 -0.19(-4.02%)
Oct 18, 2011 4.510 4.760 4.410 4.730 140,298 +0.23(+5.11%)
Oct 17, 2011 4.640 4.710 4.480 4.500 116,257 -0.22(-4.66%)
Oct 14, 2011 4.580 4.725 4.520 4.720 113,861 +0.20(+4.42%)
Oct 13, 2011 4.550 4.550 4.460 4.520 73,211 -0.04(-0.88%)
Oct 12, 2011 4.600 4.620 4.460 4.560 151,102 +0.00(+0.00%)
Oct 11, 2011 4.430 4.570 4.375 4.560 113,798 +0.06(+1.33%)
Oct 10, 2011 4.410 4.520 4.290 4.500 131,952 +0.26(+6.13%)
Oct 07, 2011 4.490 4.600 4.170 4.240 146,841 -0.24(-5.36%)
Oct 06, 2011 4.430 4.490 4.320 4.480 131,685 +0.01(+0.22%)
Oct 05, 2011 4.380 4.530 4.260 4.470 110,006 +0.08(+1.94%)
Oct 04, 2011 3.680 4.410 3.680 4.385 297,022 +0.70(+19.16%)
Oct 03, 2011 4.080 4.290 3.650 3.680 556,789 -0.45(-10.90%)
Sep 30, 2011 4.260 4.410 4.110 4.130 128,959 -0.21(-4.84%)
Sep 29, 2011 4.320 4.450 4.079 4.340 105,333 +0.16(+3.83%)
Sep 28, 2011 4.480 4.490 4.150 4.180 190,419 -0.33(-7.32%)
Sep 27, 2011 4.530 4.700 4.390 4.510 134,479 +0.05(+1.12%)
Sep 26, 2011 4.270 4.490 4.180 4.460 74,960 +0.25(+5.94%)
Sep 23, 2011 4.020 4.380 4.020 4.210 124,617 +0.20(+4.99%)
Sep 22, 2011 4.010 4.128 3.850 4.010 340,680 -0.11(-2.67%)
Sep 21, 2011 4.400 4.420 4.090 4.120 161,460 -0.18(-4.19%)
Sep 20, 2011 4.480 4.512 4.250 4.300 124,538 -0.15(-3.37%)
Sep 19, 2011 4.370 4.520 4.370 4.450 80,488 -0.06(-1.33%)
Sep 16, 2011 4.740 4.740 4.400 4.510 260,657 -0.19(-4.04%)
Sep 15, 2011 4.730 4.730 4.510 4.700 107,081 +0.02(+0.43%)
Sep 14, 2011 4.430 4.780 4.340 4.680 133,688 +0.32(+7.34%)
Sep 13, 2011 4.280 4.460 4.230 4.360 139,588 +0.12(+2.83%)
Sep 12, 2011 4.180 4.370 4.120 4.240 112,197 -0.02(-0.47%)
Sep 09, 2011 4.430 4.520 4.230 4.260 155,411 -0.23(-5.12%)
Sep 08, 2011 4.560 4.640 4.470 4.490 101,208 -0.11(-2.39%)
Sep 07, 2011 4.540 4.670 4.540 4.600 128,249 +0.17(+3.84%)
Sep 06, 2011 4.100 4.450 4.100 4.430 242,196 +0.15(+3.50%)
Sep 02, 2011 4.290 4.400 4.140 4.280 220,809 -0.13(-2.95%)
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.