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 26, 2010 5.650 5.675 5.570 5.610 158,999 -0.01(-0.18%)
Feb 25, 2010 5.680 5.700 5.540 5.620 283,245 -0.10(-1.75%)
Feb 24, 2010 5.700 5.840 5.680 5.720 167,091 +0.04(+0.70%)
Feb 23, 2010 5.910 6.020 5.660 5.680 300,931 -0.22(-3.73%)
Feb 22, 2010 6.030 6.115 5.870 5.900 267,098 -0.09(-1.50%)
Feb 19, 2010 6.200 6.200 5.960 5.990 293,483 -0.21(-3.39%)
Feb 18, 2010 6.240 6.270 6.090 6.200 228,602 -0.04(-0.56%)
Feb 17, 2010 6.160 6.250 6.160 6.235 306,423 +0.08(+1.38%)
Feb 16, 2010 5.880 6.220 5.747 6.150 426,216 +0.28(+4.77%)
Feb 12, 2010 5.750 5.870 5.870 5.870 245,300 +0.05(+0.86%)
Feb 11, 2010 5.890 5.890 5.720 5.820 137,649 -0.09(-1.52%)
Feb 10, 2010 5.950 6.020 5.740 5.910 158,128 -0.07(-1.17%)
Feb 09, 2010 5.820 6.190 5.790 5.980 255,494 +0.19(+3.28%)
Feb 08, 2010 5.880 6.100 5.790 5.790 114,358 -0.11(-1.86%)
Feb 05, 2010 5.900 5.990 5.750 5.900 124,278 +0.04(+0.68%)
Feb 04, 2010 6.100 6.220 5.860 5.860 170,562 -0.27(-4.40%)
Feb 03, 2010 6.090 6.300 6.090 6.130 170,945 +0.03(+0.49%)
Feb 02, 2010 6.180 6.230 6.020 6.100 188,540 -0.10(-1.61%)
Feb 01, 2010 6.010 6.230 5.910 6.200 154,404 +0.20(+3.33%)
Jan 29, 2010 6.100 6.240 5.984 6.000 300,120 -0.09(-1.48%)
Jan 28, 2010 6.270 6.320 5.920 6.090 232,002 -0.15(-2.40%)
Jan 27, 2010 6.170 6.330 6.030 6.240 215,755 +0.06(+0.97%)
Jan 26, 2010 6.410 6.520 6.180 6.180 187,801 -0.27(-4.19%)
Jan 25, 2010 6.470 6.510 6.360 6.450 112,734 +0.07(+1.10%)
Jan 22, 2010 6.570 6.750 6.320 6.380 352,106 -0.22(-3.33%)
Jan 21, 2010 6.840 6.950 6.600 6.600 265,931 -0.24(-3.51%)
Jan 20, 2010 6.900 6.950 6.800 6.840 280,486 -0.01(-0.15%)
Jan 19, 2010 6.640 6.850 6.600 6.850 278,661 +0.19(+2.85%)
Jan 15, 2010 6.810 6.660 6.660 6.660 244,000 -0.13(-1.91%)
Jan 14, 2010 6.640 6.830 6.530 6.790 182,364 +0.14(+2.11%)
Jan 13, 2010 6.710 6.800 6.500 6.650 225,030 +0.00(+0.00%)
Jan 12, 2010 6.720 6.760 6.470 6.650 362,378 -0.15(-2.21%)
Jan 11, 2010 6.970 7.000 6.750 6.800 224,987 -0.14(-2.02%)
Jan 08, 2010 6.900 6.980 6.650 6.940 211,491 +0.03(+0.43%)
Jan 07, 2010 7.000 7.040 6.670 6.910 412,356 -0.05(-0.72%)
Jan 06, 2010 6.460 6.960 6.450 6.960 697,669 +0.51(+7.91%)
Jan 05, 2010 5.960 6.690 5.850 6.450 722,477 +0.47(+7.86%)
Jan 04, 2010 5.700 5.990 5.330 5.980 393,138 +0.35(+6.22%)
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%)
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.