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, 2011 6.430 6.430 6.200 6.350 189,293 -0.04(-0.63%)
Feb 25, 2011 6.240 6.410 6.150 6.390 161,743 +0.16(+2.57%)
Feb 24, 2011 6.130 6.250 5.990 6.230 182,953 +0.14(+2.30%)
Feb 23, 2011 6.440 6.510 6.070 6.090 193,987 -0.32(-4.99%)
Feb 22, 2011 6.810 6.830 6.410 6.410 261,375 -0.52(-7.57%)
Feb 18, 2011 6.720 6.940 6.560 6.935 249,943 +0.25(+3.82%)
Feb 17, 2011 6.630 6.735 6.380 6.680 254,975 +0.04(+0.60%)
Feb 16, 2011 6.760 6.870 6.610 6.640 264,718 -0.22(-3.21%)
Feb 15, 2011 7.490 7.490 6.790 6.860 466,110 -0.67(-8.90%)
Feb 14, 2011 7.330 7.570 7.140 7.530 291,607 +0.20(+2.73%)
Feb 11, 2011 6.800 7.340 6.730 7.330 414,399 +0.51(+7.48%)
Feb 10, 2011 6.640 6.830 6.510 6.820 151,412 +0.14(+2.10%)
Feb 09, 2011 6.630 6.840 6.531 6.680 154,664 +0.00(+0.00%)
Feb 08, 2011 6.550 6.690 6.440 6.680 141,006 +0.12(+1.83%)
Feb 07, 2011 6.410 6.590 6.360 6.560 65,028 +0.15(+2.34%)
Feb 04, 2011 6.410 6.460 6.290 6.410 84,521 +0.01(+0.16%)
Feb 03, 2011 6.290 6.419 6.160 6.400 107,481 +0.08(+1.27%)
Feb 02, 2011 6.350 6.470 6.300 6.320 80,839 -0.09(-1.40%)
Feb 01, 2011 6.320 6.440 6.190 6.410 123,968 +0.17(+2.72%)
Jan 31, 2011 6.470 6.540 6.230 6.240 174,243 -0.20(-3.11%)
Jan 28, 2011 6.690 6.730 6.400 6.440 264,367 -0.28(-4.17%)
Jan 27, 2011 6.400 6.810 6.350 6.720 226,706 +0.32(+5.00%)
Jan 26, 2011 6.290 6.420 6.221 6.400 115,872 +0.11(+1.75%)
Jan 25, 2011 6.130 6.340 5.950 6.290 137,359 +0.09(+1.45%)
Jan 24, 2011 6.030 6.200 6.010 6.200 145,879 +0.20(+3.33%)
Jan 21, 2011 6.170 6.200 5.990 6.000 139,507 -0.07(-1.15%)
Jan 20, 2011 6.000 6.180 5.920 6.070 286,433 +0.08(+1.34%)
Jan 19, 2011 5.950 6.060 5.899 5.990 427,586 +0.04(+0.67%)
Jan 18, 2011 5.830 5.960 5.775 5.950 194,690 +0.12(+2.06%)
Jan 14, 2011 5.770 5.850 5.765 5.830 112,313 +0.07(+1.22%)
Jan 13, 2011 6.000 6.020 5.730 5.760 159,772 -0.22(-3.68%)
Jan 12, 2011 5.830 6.080 5.580 5.980 216,161 +0.23(+4.00%)
Jan 11, 2011 5.650 5.770 5.600 5.750 189,157 +0.16(+2.86%)
Jan 10, 2011 5.650 5.780 5.520 5.590 471,171 -0.08(-1.41%)
Jan 07, 2011 6.000 6.040 5.650 5.670 385,141 -0.34(-5.66%)
Jan 06, 2011 6.160 6.249 5.900 6.010 403,026 -0.15(-2.44%)
Jan 05, 2011 6.150 6.240 6.110 6.160 103,889 -0.01(-0.16%)
Jan 04, 2011 6.400 6.500 6.100 6.170 153,104 -0.24(-3.74%)
Jan 03, 2011 6.180 6.450 6.100 6.410 156,816 +0.32(+5.25%)
Dec 31, 2010 6.270 6.393 6.080 6.090 103,092 -0.21(-3.33%)
Dec 30, 2010 6.290 6.530 6.160 6.300 116,831 -0.02(-0.32%)
Dec 29, 2010 6.460 6.480 6.320 6.320 114,066 -0.15(-2.32%)
Dec 28, 2010 6.440 6.550 6.350 6.470 108,294 -0.03(-0.46%)
Dec 27, 2010 6.430 6.580 6.160 6.500 182,284 -0.04(-0.61%)
Dec 23, 2010 6.530 6.630 6.490 6.540 89,856 +0.01(+0.15%)
Dec 22, 2010 6.740 6.740 6.390 6.530 229,513 -0.21(-3.12%)
Dec 21, 2010 6.780 6.870 6.720 6.740 290,542 +0.06(+0.90%)
Dec 20, 2010 6.560 6.900 6.490 6.680 464,767 +0.27(+4.21%)
Dec 17, 2010 6.250 6.450 6.130 6.410 508,494 +0.15(+2.40%)
Dec 16, 2010 5.980 6.260 5.880 6.260 167,459 +0.28(+4.68%)
Dec 15, 2010 5.970 6.000 5.930 5.980 141,166 -0.02(-0.33%)
Dec 14, 2010 5.990 6.000 5.890 6.000 57,556 +0.05(+0.84%)
Dec 13, 2010 6.000 6.000 5.880 5.950 140,972 -0.05(-0.83%)
Dec 10, 2010 5.810 6.000 5.700 6.000 113,460 +0.25(+4.35%)
Dec 09, 2010 5.790 5.810 5.660 5.750 102,334 +0.00(+0.00%)
Dec 08, 2010 5.690 5.770 5.680 5.750 58,739 +0.10(+1.77%)
Dec 07, 2010 5.700 5.770 5.611 5.650 102,726 +0.04(+0.71%)
Dec 06, 2010 5.520 5.650 5.440 5.610 109,130 +0.05(+0.90%)
Dec 03, 2010 5.430 5.570 5.350 5.560 100,913 +0.07(+1.28%)
Dec 02, 2010 5.480 5.500 5.410 5.490 187,346 -0.01(-0.18%)
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.