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 (%)
Feb 28, 2005 4.520 4.862 4.520 4.667 28,221 +0.04(+0.86%)
Feb 25, 2005 4.631 4.689 4.627 4.627 7,225 +0.00(+0.00%)
Feb 24, 2005 4.600 4.689 4.600 4.627 31,915 +0.04(+0.87%)
Feb 23, 2005 4.600 4.662 4.578 4.587 10,915 -0.00(-0.10%)
Feb 22, 2005 4.578 4.760 4.529 4.591 20,143 -0.06(-1.24%)
Feb 18, 2005 4.742 4.778 4.649 4.649 22,520 -0.10(-2.06%)
Feb 17, 2005 4.867 5.053 4.667 4.747 91,984 -0.04(-0.74%)
Feb 16, 2005 4.867 4.867 4.671 4.782 35,849 -0.07(-1.37%)
Feb 15, 2005 4.800 4.884 4.791 4.849 39,121 -0.01(-0.18%)
Feb 14, 2005 4.889 4.916 4.813 4.858 63,910 -0.01(-0.18%)
Feb 11, 2005 4.885 4.892 4.800 4.867 23,040 -0.02(-0.36%)
Feb 10, 2005 4.867 4.947 4.867 4.884 50,935 -0.09(-1.88%)
Feb 09, 2005 5.013 5.013 4.871 4.978 18,660 -0.03(-0.62%)
Feb 08, 2005 4.933 5.040 4.933 5.009 13,625 +0.08(+1.62%)
Feb 07, 2005 4.836 4.929 4.804 4.929 17,000 -0.07(-1.42%)
Feb 04, 2005 4.916 5.000 4.916 5.000 22,618 +0.12(+2.55%)
Feb 03, 2005 4.849 4.942 4.800 4.876 19,844 +0.09(+1.86%)
Feb 02, 2005 4.822 4.880 4.782 4.787 42,307 -0.01(-0.19%)
Feb 01, 2005 4.889 4.893 4.756 4.796 37,849 -0.12(-2.44%)
Jan 31, 2005 4.804 4.956 4.804 4.916 13,071 -0.01(-0.27%)
Jan 28, 2005 4.889 5.000 4.889 4.929 17,996 +0.00(+0.09%)
Jan 27, 2005 5.040 5.040 4.907 4.924 7,300 -0.10(-1.95%)
Jan 26, 2005 4.960 5.067 4.898 5.022 18,100 +0.13(+2.73%)
Jan 25, 2005 4.898 4.929 4.884 4.889 10,339 +0.00(+0.00%)
Jan 24, 2005 4.889 5.018 4.884 4.889 43,035 -0.01(-0.29%)
Jan 21, 2005 4.889 5.067 4.840 4.903 52,507 -0.06(-1.24%)
Jan 20, 2005 5.036 5.076 4.933 4.964 16,200 -0.01(-0.27%)
Jan 19, 2005 5.067 5.111 4.956 4.978 34,192 -0.11(-2.18%)
Jan 18, 2005 5.169 5.169 5.062 5.089 19,788 -0.08(-1.63%)
Jan 14, 2005 5.156 5.182 5.156 5.173 11,841 +0.02(+0.34%)
Jan 13, 2005 5.151 5.200 5.142 5.156 18,390 +0.01(+0.17%)
Jan 12, 2005 5.244 5.253 5.133 5.147 27,465 -0.10(-1.86%)
Jan 11, 2005 5.208 5.244 5.178 5.244 20,775 +0.08(+1.64%)
Jan 10, 2005 5.049 5.240 5.049 5.160 7,950 -0.04(-0.85%)
Jan 07, 2005 5.333 5.333 5.142 5.204 58,117 +0.06(+1.21%)
Jan 06, 2005 5.333 5.333 5.009 5.142 110,534 -0.16(-3.02%)
Jan 05, 2005 5.311 5.320 5.253 5.302 21,351 -0.01(-0.17%)
Jan 04, 2005 5.316 5.444 5.204 5.311 48,867 -0.01(-0.17%)
Jan 03, 2005 5.329 5.378 5.293 5.320 47,580 +0.02(+0.34%)
Dec 31, 2004 5.276 5.302 5.231 5.302 9,025 +0.08(+1.45%)
Dec 30, 2004 5.262 5.276 5.049 5.227 16,800 -0.11(-2.00%)
Dec 29, 2004 5.329 5.333 5.222 5.333 22,800 +0.05(+0.93%)
Dec 28, 2004 5.093 5.364 5.089 5.284 51,100 +0.07(+1.28%)
Dec 27, 2004 5.098 5.244 5.080 5.218 35,800 +0.10(+2.00%)
Dec 23, 2004 5.111 5.244 5.102 5.116 14,600 -0.01(-0.17%)
Dec 22, 2004 5.098 5.280 5.080 5.124 23,800 -0.01(-0.17%)
Dec 21, 2004 5.098 5.151 5.000 5.133 7,500 +0.05(+0.96%)
Dec 20, 2004 5.320 5.320 4.982 5.084 21,800 -0.08(-1.55%)
Dec 17, 2004 5.333 5.413 5.133 5.164 12,500 -0.17(-3.17%)
Dec 16, 2004 5.280 5.391 5.267 5.333 48,900 +0.14(+2.74%)
Dec 15, 2004 5.102 5.275 5.040 5.191 12,400 +0.19(+3.73%)
Dec 14, 2004 4.889 5.049 4.889 5.004 24,300 +0.05(+0.99%)
Dec 13, 2004 4.889 4.956 4.858 4.956 65,300 +0.03(+0.63%)
Dec 10, 2004 4.996 5.026 4.916 4.924 22,900 -0.11(-2.21%)
Dec 09, 2004 5.018 5.147 5.018 5.036 21,900 -0.05(-1.05%)
Dec 08, 2004 5.096 5.116 5.053 5.089 38,500 -0.02(-0.43%)
Dec 07, 2004 5.133 5.227 5.067 5.111 34,900 -0.02(-0.43%)
Dec 06, 2004 5.187 5.213 4.982 5.133 38,800 -0.07(-1.28%)
Dec 03, 2004 5.276 5.364 5.200 5.200 27,500 -0.13(-2.42%)
Dec 02, 2004 5.164 5.360 5.129 5.329 17,400 +0.11(+2.04%)
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.