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 28, 2014 5.090 5.150 4.990 5.010 37,738 -0.09(-1.76%)
Nov 26, 2014 5.120 5.100 5.100 5.100 32,800 -0.07(-1.35%)
Nov 25, 2014 5.280 5.280 5.130 5.170 19,962 -0.09(-1.71%)
Nov 24, 2014 5.220 5.260 5.160 5.260 36,608 +0.09(+1.74%)
Nov 21, 2014 5.410 5.410 5.150 5.170 38,181 -0.18(-3.36%)
Nov 20, 2014 5.200 5.350 5.200 5.350 32,127 +0.11(+2.10%)
Nov 19, 2014 5.380 5.380 5.150 5.240 62,923 -0.17(-3.14%)
Nov 18, 2014 5.310 5.420 5.300 5.410 41,855 +0.14(+2.66%)
Nov 17, 2014 5.280 5.550 5.250 5.270 48,640 -0.22(-4.01%)
Nov 14, 2014 5.600 5.600 5.490 5.490 54,008 -0.09(-1.61%)
Nov 13, 2014 5.550 5.590 5.480 5.580 41,893 +0.02(+0.36%)
Nov 12, 2014 5.360 5.560 5.270 5.560 34,896 +0.20(+3.73%)
Nov 11, 2014 5.470 5.560 5.360 5.360 57,566 -0.15(-2.72%)
Nov 10, 2014 5.450 5.520 5.260 5.510 62,723 +0.02(+0.36%)
Nov 07, 2014 5.560 5.590 5.340 5.490 80,293 -0.07(-1.26%)
Nov 06, 2014 5.580 5.600 5.460 5.560 83,743 -0.03(-0.54%)
Nov 05, 2014 5.480 5.600 5.360 5.590 107,615 +0.14(+2.57%)
Nov 04, 2014 5.500 5.550 5.370 5.450 56,319 -0.06(-1.09%)
Nov 03, 2014 5.710 5.710 5.380 5.510 86,039 -0.18(-3.16%)
Oct 31, 2014 5.640 5.700 5.260 5.690 193,469 +0.22(+3.93%)
Oct 30, 2014 5.300 5.500 5.150 5.475 153,916 +0.42(+8.20%)
Oct 29, 2014 5.180 5.180 5.020 5.060 74,259 -0.13(-2.50%)
Oct 28, 2014 4.970 5.240 4.940 5.190 104,771 +0.27(+5.49%)
Oct 27, 2014 4.960 5.030 5.030 4.920 60,265 -0.11(-2.19%)
Oct 24, 2014 5.040 5.130 4.970 5.030 28,368 +0.02(+0.40%)
Oct 23, 2014 4.890 5.050 4.880 5.010 90,127 +0.19(+3.94%)
Oct 22, 2014 4.910 4.940 4.790 4.820 51,517 -0.10(-2.03%)
Oct 21, 2014 4.920 4.980 4.900 4.920 23,529 +0.02(+0.41%)
Oct 20, 2014 4.810 4.930 4.810 4.900 44,034 +0.05(+1.03%)
Oct 17, 2014 5.030 5.030 4.850 4.850 51,426 -0.09(-1.82%)
Oct 16, 2014 5.090 5.150 4.890 4.940 110,276 -0.23(-4.45%)
Oct 15, 2014 4.880 5.190 4.860 5.170 63,000 +0.21(+4.23%)
Oct 14, 2014 5.010 5.100 4.880 4.960 103,347 +0.02(+0.40%)
Oct 13, 2014 4.860 4.950 4.710 4.940 83,562 +0.09(+1.86%)
Oct 10, 2014 4.790 5.010 4.730 4.850 55,401 +0.00(+0.00%)
Oct 09, 2014 5.000 5.020 4.800 4.850 67,439 -0.16(-3.19%)
Oct 08, 2014 4.720 5.050 4.720 5.010 70,305 +0.26(+5.47%)
Oct 07, 2014 4.800 4.830 4.730 4.750 74,139 -0.06(-1.25%)
Oct 06, 2014 4.900 4.950 4.730 4.810 39,485 -0.09(-1.84%)
Oct 03, 2014 4.910 4.930 4.840 4.900 42,002 +0.06(+1.24%)
Oct 02, 2014 4.620 4.870 4.570 4.840 68,607 +0.24(+5.22%)
Oct 01, 2014 4.690 4.710 4.590 4.600 79,018 -0.07(-1.50%)
Sep 30, 2014 4.790 4.800 4.660 4.670 109,900 -0.12(-2.51%)
Sep 29, 2014 4.810 4.870 4.780 4.790 37,380 -0.09(-1.84%)
Sep 26, 2014 4.910 4.960 4.850 4.880 29,940 -0.03(-0.61%)
Sep 25, 2014 5.000 5.030 4.900 4.910 59,302 -0.16(-3.16%)
Sep 24, 2014 5.120 5.150 4.940 5.070 86,767 -0.02(-0.39%)
Sep 23, 2014 5.200 5.240 5.080 5.090 87,665 -0.14(-2.68%)
Sep 22, 2014 5.390 5.390 5.220 5.230 59,696 -0.22(-4.04%)
Sep 19, 2014 5.370 5.480 5.200 5.450 182,713 +0.10(+1.87%)
Sep 18, 2014 5.350 5.390 5.290 5.350 94,738 +0.01(+0.19%)
Sep 17, 2014 5.310 5.480 5.300 5.340 80,475 +0.01(+0.19%)
Sep 16, 2014 5.260 5.330 5.240 5.330 103,984 +0.07(+1.33%)
Sep 15, 2014 5.370 5.370 5.220 5.260 104,703 -0.14(-2.59%)
Sep 12, 2014 5.520 5.520 5.370 5.400 75,112 -0.14(-2.53%)
Sep 11, 2014 5.360 5.540 5.360 5.540 49,909 +0.13(+2.40%)
Sep 10, 2014 5.350 5.410 5.320 5.410 43,465 +0.05(+0.93%)
Sep 09, 2014 5.550 5.550 5.340 5.360 58,296 -0.19(-3.42%)
Sep 08, 2014 5.670 5.670 5.490 5.550 63,183 -0.10(-1.77%)
Sep 05, 2014 5.470 5.670 5.360 5.650 106,868 +0.18(+3.29%)
Sep 04, 2014 5.400 5.480 5.400 5.470 107,228 +0.06(+1.11%)
Sep 03, 2014 5.400 5.430 5.280 5.410 115,765 +0.02(+0.37%)
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.