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, 2015 3.740 3.740 3.610 3.630 75,749 -0.05(-1.36%)
Nov 27, 2015 3.645 3.730 3.640 3.680 18,880 +0.01(+0.27%)
Nov 25, 2015 3.670 3.670 3.670 3.670 55,600 -0.01(-0.27%)
Nov 24, 2015 3.640 3.690 3.610 3.680 57,635 +0.01(+0.27%)
Nov 23, 2015 3.720 3.720 3.630 3.670 24,157 -0.02(-0.54%)
Nov 20, 2015 3.630 3.730 3.610 3.690 49,083 +0.04(+1.10%)
Nov 19, 2015 3.600 3.660 3.600 3.650 31,564 +0.03(+0.83%)
Nov 18, 2015 3.620 3.730 3.550 3.620 116,514 +0.07(+1.97%)
Nov 17, 2015 3.580 3.640 3.500 3.550 146,665 -0.06(-1.66%)
Nov 16, 2015 3.700 3.750 3.570 3.610 187,287 -0.09(-2.43%)
Nov 13, 2015 3.880 3.880 3.650 3.700 129,956 -0.20(-5.13%)
Nov 12, 2015 3.900 3.990 3.800 3.900 79,051 -0.03(-0.76%)
Nov 11, 2015 3.870 4.010 3.830 3.930 53,102 +0.06(+1.55%)
Nov 10, 2015 4.150 4.150 3.810 3.870 85,335 -0.32(-7.64%)
Nov 09, 2015 3.710 4.200 3.710 4.190 92,285 +0.09(+2.20%)
Nov 06, 2015 3.880 4.140 3.720 4.100 111,234 +0.21(+5.40%)
Nov 05, 2015 3.900 3.990 3.440 3.890 196,891 -0.26(-6.27%)
Nov 04, 2015 4.150 4.160 4.070 4.150 42,121 +0.01(+0.24%)
Nov 03, 2015 4.120 4.190 4.090 4.140 20,576 -0.02(-0.48%)
Nov 02, 2015 4.150 4.164 4.130 4.160 32,498 +0.03(+0.73%)
Oct 30, 2015 4.150 4.200 4.080 4.130 109,056 -0.06(-1.43%)
Oct 29, 2015 4.170 4.247 4.085 4.190 31,752 -0.03(-0.71%)
Oct 28, 2015 4.100 4.260 4.100 4.220 27,624 +0.12(+2.93%)
Oct 27, 2015 4.220 4.220 4.040 4.100 91,920 -0.14(-3.30%)
Oct 26, 2015 4.410 4.410 4.190 4.240 26,562 -0.15(-3.42%)
Oct 23, 2015 4.320 4.420 4.285 4.390 34,589 +0.08(+1.86%)
Oct 22, 2015 4.430 4.460 4.290 4.310 13,392 -0.09(-2.05%)
Oct 21, 2015 4.530 4.580 4.360 4.400 32,811 -0.15(-3.30%)
Oct 20, 2015 4.560 4.640 4.520 4.550 51,309 -0.01(-0.22%)
Oct 19, 2015 4.530 4.570 4.530 4.560 15,986 -0.02(-0.44%)
Oct 16, 2015 4.540 4.580 4.510 4.580 28,905 +0.06(+1.33%)
Oct 15, 2015 4.450 4.540 4.390 4.520 66,413 +0.12(+2.73%)
Oct 14, 2015 4.450 4.450 4.380 4.400 23,275 -0.08(-1.79%)
Oct 13, 2015 4.530 4.540 4.436 4.480 15,770 -0.04(-0.88%)
Oct 12, 2015 4.530 4.570 4.410 4.520 31,845 +0.02(+0.44%)
Oct 09, 2015 4.520 4.590 4.440 4.500 38,669 -0.06(-1.32%)
Oct 08, 2015 4.510 4.640 4.450 4.560 51,458 +0.07(+1.56%)
Oct 07, 2015 4.390 4.550 4.370 4.490 76,426 +0.14(+3.22%)
Oct 06, 2015 4.130 4.370 4.130 4.350 53,866 +0.18(+4.32%)
Oct 05, 2015 4.140 4.240 4.140 4.170 71,593 +0.04(+0.97%)
Oct 02, 2015 4.050 4.170 3.925 4.130 67,255 -0.02(-0.48%)
Oct 01, 2015 4.170 4.185 4.090 4.150 99,775 +0.02(+0.48%)
Sep 30, 2015 4.120 4.180 4.070 4.130 28,913 +0.03(+0.73%)
Sep 29, 2015 4.100 4.120 4.040 4.100 21,970 +0.01(+0.24%)
Sep 28, 2015 4.110 4.230 4.020 4.090 48,847 -0.04(-0.97%)
Sep 25, 2015 4.070 4.220 4.010 4.130 161,409 +0.10(+2.48%)
Sep 24, 2015 4.080 4.080 4.010 4.030 37,442 -0.09(-2.18%)
Sep 23, 2015 4.060 4.390 4.010 4.120 90,571 +0.09(+2.23%)
Sep 22, 2015 4.130 4.160 4.010 4.030 50,369 -0.18(-4.28%)
Sep 21, 2015 4.010 4.240 4.010 4.210 114,413 +0.23(+5.78%)
Sep 18, 2015 4.010 4.040 3.840 3.980 108,721 -0.07(-1.73%)
Sep 17, 2015 4.060 4.110 4.000 4.050 78,921 -0.03(-0.74%)
Sep 16, 2015 4.150 4.160 4.070 4.080 52,741 -0.05(-1.21%)
Sep 15, 2015 4.150 4.170 4.120 4.130 11,072 -0.01(-0.24%)
Sep 14, 2015 4.190 4.190 4.070 4.140 36,600 -0.03(-0.72%)
Sep 11, 2015 4.200 4.200 4.110 4.170 26,191 -0.05(-1.18%)
Sep 10, 2015 4.200 4.260 4.200 4.220 80,096 -0.03(-0.71%)
Sep 09, 2015 4.370 4.370 4.210 4.250 112,533 -0.10(-2.30%)
Sep 08, 2015 4.390 4.400 4.260 4.350 88,386 +0.02(+0.46%)
Sep 04, 2015 4.300 4.330 4.330 4.330 65,900 -0.01(-0.23%)
Sep 03, 2015 4.360 4.420 4.300 4.340 46,142 +0.01(+0.23%)
Sep 02, 2015 4.350 4.370 4.300 4.330 54,381 +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.