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, 2013 6.890 6.700 6.700 6.700 76,900 -0.16(-2.33%)
Dec 30, 2013 6.850 6.990 6.824 6.860 58,475 +0.01(+0.15%)
Dec 27, 2013 6.820 6.890 6.760 6.850 35,337 +0.08(+1.18%)
Dec 26, 2013 6.790 6.950 6.720 6.770 58,681 +0.06(+0.89%)
Dec 24, 2013 6.550 6.790 6.550 6.710 19,271 +0.10(+1.51%)
Dec 23, 2013 6.670 6.810 6.500 6.610 86,305 -0.04(-0.60%)
Dec 20, 2013 6.490 6.740 6.490 6.650 265,966 +0.20(+3.10%)
Dec 19, 2013 6.630 6.680 6.450 6.450 47,835 -0.20(-3.01%)
Dec 18, 2013 6.460 6.680 6.390 6.650 61,600 +0.22(+3.42%)
Dec 17, 2013 6.600 6.730 6.410 6.430 74,305 -0.19(-2.87%)
Dec 16, 2013 6.790 6.860 6.600 6.620 162,854 -0.16(-2.36%)
Dec 13, 2013 6.750 6.830 6.720 6.780 34,907 +0.07(+1.04%)
Dec 12, 2013 6.650 6.760 6.580 6.710 53,791 +0.06(+0.90%)
Dec 11, 2013 6.620 6.750 6.530 6.650 146,726 +0.07(+1.06%)
Dec 10, 2013 6.880 6.930 6.550 6.580 127,909 -0.33(-4.78%)
Dec 09, 2013 6.990 7.050 6.860 6.910 41,430 -0.09(-1.29%)
Dec 06, 2013 7.090 7.090 6.880 7.000 0 +0.01(+0.14%)
Dec 05, 2013 6.930 7.010 6.810 6.990 0 +0.04(+0.58%)
Dec 04, 2013 7.020 7.110 6.910 6.950 0 -0.08(-1.14%)
Dec 03, 2013 7.040 7.180 7.000 7.030 0 -0.04(-0.57%)
Dec 02, 2013 6.890 7.080 6.820 7.070 130,027 +0.16(+2.32%)
Nov 29, 2013 6.770 6.980 6.750 6.910 0 +0.15(+2.22%)
Nov 27, 2013 6.590 6.790 6.590 6.760 0 +0.22(+3.36%)
Nov 26, 2013 6.680 6.700 6.430 6.540 0 -0.11(-1.65%)
Nov 25, 2013 6.630 6.730 6.550 6.650 70,573 +0.05(+0.76%)
Nov 22, 2013 6.510 6.610 6.434 6.600 0 +0.11(+1.69%)
Nov 21, 2013 6.440 6.570 6.440 6.490 49,378 +0.11(+1.72%)
Nov 20, 2013 6.420 6.566 6.350 6.380 0 +0.03(+0.47%)
Nov 19, 2013 6.500 6.592 6.300 6.350 56,717 -0.13(-2.01%)
Nov 18, 2013 6.360 6.620 6.360 6.480 0 +0.17(+2.69%)
Nov 15, 2013 6.300 6.360 6.300 6.310 0 +0.00(+0.00%)
Nov 14, 2013 6.460 6.492 6.300 6.310 44,944 -0.13(-2.02%)
Nov 13, 2013 6.220 6.450 6.210 6.440 147,251 +0.17(+2.71%)
Nov 12, 2013 6.170 6.270 6.160 6.270 0 +0.10(+1.62%)
Nov 11, 2013 6.160 6.190 6.100 6.170 0 +0.03(+0.49%)
Nov 08, 2013 5.970 6.140 5.940 6.140 0 +0.15(+2.50%)
Nov 07, 2013 6.340 6.340 5.980 5.990 94,932 -0.34(-5.37%)
Nov 06, 2013 6.660 6.660 6.320 6.330 53,640 -0.31(-4.67%)
Nov 05, 2013 6.760 6.760 6.500 6.640 176,854 -0.17(-2.50%)
Nov 04, 2013 6.750 6.850 6.710 6.810 282,046 +0.10(+1.49%)
Nov 01, 2013 6.770 6.790 6.710 6.710 0 -0.07(-1.03%)
Oct 31, 2013 6.730 6.960 6.690 6.780 0 +0.06(+0.89%)
Oct 30, 2013 6.600 6.800 6.590 6.720 160,521 +0.06(+0.90%)
Oct 29, 2013 6.110 6.880 6.100 6.660 0 -0.19(-2.77%)
Oct 28, 2013 6.930 6.970 6.803 6.850 0 -0.08(-1.15%)
Oct 25, 2013 7.020 7.020 6.790 6.930 0 -0.06(-0.86%)
Oct 24, 2013 6.740 7.000 6.740 6.990 100,110 +0.25(+3.71%)
Oct 23, 2013 6.610 6.800 6.610 6.740 0 +0.07(+1.05%)
Oct 22, 2013 6.580 6.740 6.560 6.670 75,960 +0.14(+2.14%)
Oct 21, 2013 6.550 6.640 6.480 6.530 57,474 -0.02(-0.31%)
Oct 18, 2013 6.510 6.600 6.430 6.550 111,293 +0.08(+1.24%)
Oct 17, 2013 6.400 6.500 6.400 6.470 100,326 +0.03(+0.47%)
Oct 16, 2013 6.270 6.450 6.270 6.440 94,253 +0.20(+3.21%)
Oct 15, 2013 6.290 6.300 6.210 6.240 50,727 -0.05(-0.79%)
Oct 14, 2013 6.230 6.300 6.230 6.290 66,205 +0.03(+0.48%)
Oct 11, 2013 6.100 6.300 6.100 6.260 0 +0.13(+2.12%)
Oct 10, 2013 6.200 6.220 6.080 6.130 48,251 +0.03(+0.49%)
Oct 09, 2013 6.090 6.200 6.040 6.100 158,299 +0.05(+0.83%)
Oct 08, 2013 6.100 6.100 6.000 6.050 61,851 -0.04(-0.66%)
Oct 07, 2013 6.080 6.100 6.050 6.090 0 -0.07(-1.14%)
Oct 04, 2013 6.130 6.230 6.110 6.160 0 +0.00(+0.00%)
Oct 03, 2013 6.130 6.190 6.080 6.160 0 +0.04(+0.65%)
Oct 02, 2013 6.250 6.250 6.090 6.120 134,983 -0.16(-2.55%)
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.