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 (%)
Dec 31, 2009 5.920 5.630 5.630 5.630 239,000 -0.31(-5.22%)
Dec 30, 2009 5.510 5.970 5.510 5.940 392,946 +0.38(+6.83%)
Dec 29, 2009 5.480 5.590 5.400 5.560 176,917 +0.11(+2.02%)
Dec 28, 2009 5.340 5.480 5.330 5.450 145,233 +0.15(+2.83%)
Dec 24, 2009 5.330 5.350 5.270 5.300 42,839 -0.02(-0.38%)
Dec 23, 2009 5.130 5.360 5.080 5.320 347,689 +0.21(+4.11%)
Dec 22, 2009 5.180 5.180 5.060 5.110 184,688 -0.07(-1.35%)
Dec 21, 2009 5.120 5.240 5.060 5.180 157,240 +0.08(+1.57%)
Dec 18, 2009 5.120 5.175 5.010 5.100 665,077 +0.02(+0.39%)
Dec 17, 2009 5.130 5.220 5.030 5.080 249,674 -0.07(-1.36%)
Dec 16, 2009 5.270 5.330 5.150 5.150 278,536 -0.06(-1.15%)
Dec 15, 2009 5.250 5.300 5.180 5.210 418,753 -0.05(-0.95%)
Dec 14, 2009 5.340 5.450 5.070 5.260 1,071,794 +0.22(+4.37%)
Dec 11, 2009 5.050 5.060 5.010 5.040 234,048 +0.04(+0.80%)
Dec 10, 2009 5.100 5.120 5.000 5.000 388,531 -0.07(-1.38%)
Dec 09, 2009 5.130 5.130 5.030 5.070 135,316 -0.03(-0.59%)
Dec 08, 2009 5.100 5.140 5.045 5.100 207,769 -0.03(-0.58%)
Dec 07, 2009 5.200 5.240 5.040 5.130 132,915 -0.09(-1.72%)
Dec 04, 2009 5.200 5.240 5.110 5.220 182,828 +0.11(+2.15%)
Dec 03, 2009 5.170 5.170 5.100 5.110 231,610 -0.02(-0.39%)
Dec 02, 2009 5.200 5.275 5.090 5.130 159,058 -0.09(-1.72%)
Dec 01, 2009 5.250 5.250 5.110 5.220 214,490 +0.04(+0.77%)
Nov 30, 2009 5.090 5.220 5.010 5.180 373,978 +0.03(+0.58%)
Nov 27, 2009 5.060 5.240 5.060 5.150 127,953 -0.10(-1.90%)
Nov 25, 2009 5.220 5.290 5.210 5.250 104,572 +0.00(+0.00%)
Nov 24, 2009 5.250 5.250 5.180 5.250 85,061 +0.00(+0.00%)
Nov 23, 2009 5.220 5.320 5.170 5.250 194,446 +0.10(+1.94%)
Nov 20, 2009 5.210 5.310 5.050 5.150 283,681 -0.08(-1.53%)
Nov 19, 2009 5.200 5.370 5.190 5.230 285,860 -0.02(-0.38%)
Nov 18, 2009 5.250 5.330 5.210 5.250 222,071 -0.02(-0.38%)
Nov 17, 2009 5.320 5.320 5.160 5.270 150,323 -0.06(-1.13%)
Nov 16, 2009 5.300 5.390 5.300 5.330 192,600 +0.05(+0.95%)
Nov 13, 2009 5.220 5.290 5.160 5.280 171,626 +0.03(+0.57%)
Nov 12, 2009 5.350 5.480 5.250 5.250 255,445 -0.10(-1.87%)
Nov 11, 2009 5.470 5.470 5.270 5.350 240,219 +0.10(+1.90%)
Nov 10, 2009 5.280 5.310 5.000 5.250 431,013 -0.07(-1.32%)
Nov 09, 2009 5.200 5.350 5.200 5.320 253,120 +0.15(+2.90%)
Nov 06, 2009 5.110 5.240 5.000 5.170 225,761 +0.03(+0.58%)
Nov 05, 2009 5.120 5.140 5.000 5.140 245,960 +0.14(+2.80%)
Nov 04, 2009 5.110 5.150 4.970 5.000 264,190 -0.08(-1.57%)
Nov 03, 2009 5.030 5.130 4.920 5.080 354,506 -0.01(-0.20%)
Nov 02, 2009 5.000 5.110 4.770 5.090 507,822 +0.10(+2.00%)
Oct 30, 2009 5.100 5.170 4.690 4.990 640,267 -0.15(-2.92%)
Oct 29, 2009 5.200 5.350 5.070 5.140 302,857 -0.01(-0.19%)
Oct 28, 2009 5.220 5.230 5.000 5.150 467,213 -0.06(-1.15%)
Oct 27, 2009 5.010 5.350 5.000 5.210 553,477 +0.20(+3.99%)
Oct 26, 2009 5.040 5.230 5.000 5.010 384,721 -0.05(-0.99%)
Oct 23, 2009 5.320 5.460 5.030 5.060 597,108 -0.37(-6.81%)
Oct 22, 2009 5.730 5.730 5.140 5.430 1,037,745 -0.57(-9.50%)
Oct 21, 2009 5.880 6.100 5.770 6.000 886,221 +0.16(+2.74%)
Oct 20, 2009 5.595 5.960 5.560 5.840 811,212 +0.40(+7.35%)
Oct 19, 2009 5.370 5.500 5.280 5.440 190,442 +0.08(+1.49%)
Oct 16, 2009 5.350 5.470 5.230 5.360 347,887 -0.02(-0.37%)
Oct 15, 2009 5.330 5.430 5.270 5.380 218,503 -0.01(-0.19%)
Oct 14, 2009 5.450 5.470 5.320 5.390 344,811 +0.02(+0.37%)
Oct 13, 2009 5.510 5.530 5.162 5.370 321,751 -0.12(-2.19%)
Oct 12, 2009 5.480 5.580 5.410 5.490 167,114 -0.01(-0.18%)
Oct 09, 2009 5.440 5.580 5.300 5.500 287,555 +0.03(+0.55%)
Oct 08, 2009 5.190 5.550 5.150 5.470 726,692 +0.36(+7.05%)
Oct 07, 2009 4.950 5.110 4.840 5.110 428,079 +0.19(+3.86%)
Oct 06, 2009 5.100 5.240 4.910 4.920 336,384 -0.16(-3.15%)
Oct 05, 2009 4.830 5.080 4.800 5.080 267,381 +0.25(+5.18%)
Oct 02, 2009 4.880 4.990 4.770 4.830 414,935 -0.12(-2.42%)
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.