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, 2012 4.820 4.990 4.750 4.930 89,655 +0.13(+2.71%)
Nov 29, 2012 4.730 4.800 4.680 4.800 55,025 +0.15(+3.23%)
Nov 28, 2012 4.550 4.700 4.541 4.650 83,997 +0.09(+1.97%)
Nov 27, 2012 4.700 4.780 4.510 4.560 131,010 -0.14(-2.98%)
Nov 26, 2012 4.740 4.790 4.650 4.700 60,721 -0.04(-0.84%)
Nov 23, 2012 4.630 4.750 4.530 4.740 28,403 +0.14(+3.04%)
Nov 21, 2012 4.490 4.640 4.490 4.600 54,759 +0.12(+2.68%)
Nov 20, 2012 4.580 4.660 4.350 4.480 175,520 -0.13(-2.82%)
Nov 19, 2012 4.570 4.690 4.530 4.610 76,030 +0.12(+2.67%)
Nov 16, 2012 4.510 4.600 4.450 4.490 80,598 -0.03(-0.66%)
Nov 15, 2012 4.590 4.750 4.510 4.520 57,811 -0.08(-1.74%)
Nov 14, 2012 4.750 4.840 4.550 4.600 54,306 -0.14(-2.95%)
Nov 13, 2012 4.800 4.919 4.730 4.740 109,626 -0.11(-2.27%)
Nov 12, 2012 4.840 5.000 4.730 4.850 67,114 +0.02(+0.41%)
Nov 09, 2012 4.590 4.880 4.590 4.830 106,908 +0.26(+5.69%)
Nov 08, 2012 4.770 4.815 4.570 4.570 66,724 -0.21(-4.39%)
Nov 07, 2012 4.880 4.980 4.770 4.780 104,096 -0.20(-4.02%)
Nov 06, 2012 4.940 5.070 4.900 4.980 93,569 +0.06(+1.22%)
Nov 05, 2012 4.710 4.990 4.650 4.920 53,842 +0.17(+3.58%)
Nov 02, 2012 4.700 4.840 4.700 4.750 123,960 +0.07(+1.50%)
Nov 01, 2012 4.710 4.740 4.620 4.680 170,426 -0.02(-0.43%)
Oct 31, 2012 4.790 4.800 4.590 4.700 182,666 -0.10(-2.08%)
Oct 26, 2012 4.890 4.800 4.800 4.800 16,200 -0.08(-1.64%)
Oct 25, 2012 4.920 4.920 4.760 4.880 25,882 +0.04(+0.83%)
Oct 24, 2012 4.770 4.940 4.758 4.840 50,640 +0.09(+1.89%)
Oct 23, 2012 4.800 4.845 4.720 4.750 81,712 -0.07(-1.45%)
Oct 19, 2012 4.930 5.030 4.800 4.820 87,294 -0.15(-3.02%)
Oct 18, 2012 5.190 5.190 4.970 4.970 115,894 -0.21(-4.05%)
Oct 17, 2012 5.100 5.180 5.100 5.180 33,532 +0.07(+1.37%)
Oct 16, 2012 5.110 5.150 5.050 5.110 31,777 +0.03(+0.59%)
Oct 15, 2012 5.120 5.120 5.000 5.080 54,850 -0.03(-0.59%)
Oct 12, 2012 5.110 5.242 5.050 5.110 44,596 -0.01(-0.20%)
Oct 11, 2012 5.110 5.168 5.050 5.120 65,066 +0.08(+1.59%)
Oct 10, 2012 5.150 5.170 4.980 5.040 123,451 -0.13(-2.51%)
Oct 09, 2012 5.300 5.300 5.150 5.170 50,988 -0.14(-2.64%)
Oct 08, 2012 5.260 5.400 5.220 5.310 73,711 +0.00(+0.00%)
Oct 05, 2012 5.170 5.350 5.150 5.310 224,067 +0.16(+3.11%)
Oct 04, 2012 5.130 5.170 5.040 5.150 59,047 +0.07(+1.38%)
Oct 03, 2012 5.000 5.180 5.000 5.080 58,321 +0.06(+1.20%)
Oct 02, 2012 5.180 5.180 4.990 5.020 83,033 -0.12(-2.33%)
Oct 01, 2012 5.030 5.220 5.030 5.140 67,023 +0.14(+2.80%)
Sep 28, 2012 5.140 5.140 5.000 5.000 80,826 -0.18(-3.47%)
Sep 27, 2012 5.070 5.230 5.070 5.180 118,703 +0.16(+3.19%)
Sep 26, 2012 5.110 5.160 4.960 5.020 90,023 -0.08(-1.57%)
Sep 25, 2012 5.250 5.340 5.090 5.100 98,697 -0.10(-1.92%)
Sep 24, 2012 5.120 5.290 5.050 5.200 97,297 +0.05(+0.97%)
Sep 21, 2012 5.260 5.260 5.070 5.150 572,141 +0.00(+0.00%)
Sep 20, 2012 5.220 5.290 5.080 5.150 67,506 -0.10(-1.90%)
Sep 19, 2012 5.330 5.330 5.200 5.250 61,979 -0.04(-0.76%)
Sep 18, 2012 5.400 5.400 5.260 5.290 69,144 -0.13(-2.40%)
Sep 17, 2012 5.300 5.430 5.222 5.420 74,413 +0.06(+1.12%)
Sep 14, 2012 5.230 5.390 5.080 5.360 175,373 +0.18(+3.47%)
Sep 13, 2012 5.030 5.200 4.890 5.180 139,862 +0.15(+2.98%)
Sep 12, 2012 5.050 5.060 4.890 5.030 146,035 -0.02(-0.40%)
Sep 11, 2012 5.040 5.088 5.000 5.050 52,895 +0.01(+0.20%)
Sep 10, 2012 5.110 5.120 5.020 5.040 124,096 -0.09(-1.75%)
Sep 07, 2012 5.110 5.180 5.050 5.130 51,588 +0.05(+0.98%)
Sep 06, 2012 5.050 5.230 4.920 5.080 105,519 +0.08(+1.60%)
Sep 05, 2012 5.230 5.230 4.900 5.000 99,751 -0.01(-0.20%)
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.