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 (%)
Mar 31, 2006 5.044 5.111 5.004 5.111 17,661 +0.02(+0.44%)
Mar 30, 2006 5.009 5.089 4.982 5.089 30,974 +0.13(+2.63%)
Mar 29, 2006 4.804 5.049 4.804 4.959 35,104 +0.11(+2.36%)
Mar 28, 2006 4.969 5.062 4.818 4.844 24,252 -0.12(-2.42%)
Mar 27, 2006 4.844 4.996 4.813 4.964 16,219 +0.13(+2.76%)
Mar 24, 2006 4.773 4.831 4.604 4.831 15,919 +0.08(+1.58%)
Mar 23, 2006 4.689 4.764 4.689 4.756 9,000 +0.07(+1.43%)
Mar 22, 2006 4.676 4.689 4.672 4.689 2,700 +0.01(+0.29%)
Mar 21, 2006 4.658 4.689 4.640 4.676 19,954 +0.03(+0.67%)
Mar 20, 2006 4.524 4.658 4.524 4.644 24,706 -0.01(-0.29%)
Mar 17, 2006 4.578 4.658 4.529 4.658 21,923 +0.08(+1.75%)
Mar 16, 2006 4.591 4.618 4.556 4.578 13,130 -0.02(-0.39%)
Mar 15, 2006 4.667 4.667 4.564 4.596 14,864 -0.12(-2.45%)
Mar 14, 2006 4.582 4.720 4.569 4.711 12,508 +0.04(+0.76%)
Mar 13, 2006 4.680 4.693 4.654 4.676 13,600 -0.04(-0.94%)
Mar 10, 2006 4.676 4.729 4.658 4.720 28,900 -0.05(-1.03%)
Mar 09, 2006 4.667 4.778 4.667 4.769 10,114 +0.01(+0.28%)
Mar 08, 2006 4.751 4.756 4.684 4.756 35,041 -0.00(-0.09%)
Mar 07, 2006 4.747 4.769 4.742 4.760 16,246 +0.01(+0.19%)
Mar 06, 2006 4.747 4.764 4.747 4.751 10,828 +0.00(+0.00%)
Mar 03, 2006 4.738 4.787 4.733 4.751 6,885 -0.06(-1.20%)
Mar 02, 2006 4.738 4.809 4.738 4.809 6,206 +0.03(+0.56%)
Mar 01, 2006 4.733 4.782 4.733 4.782 12,914 +0.01(+0.28%)
Feb 28, 2006 4.747 4.773 4.742 4.769 35,894 +0.02(+0.47%)
Feb 27, 2006 4.809 4.809 4.649 4.747 17,138 -0.05(-1.11%)
Feb 24, 2006 4.756 4.800 4.587 4.800 24,742 +0.09(+1.89%)
Feb 23, 2006 4.729 4.729 4.613 4.711 14,392 -0.01(-0.28%)
Feb 22, 2006 4.760 4.800 4.644 4.724 23,300 +0.07(+1.43%)
Feb 21, 2006 4.667 4.836 4.524 4.658 23,211 +0.02(+0.38%)
Feb 17, 2006 4.498 4.720 4.493 4.640 15,960 -0.05(-1.14%)
Feb 16, 2006 4.800 4.800 4.493 4.693 70,700 -0.11(-2.31%)
Feb 15, 2006 4.756 4.827 4.747 4.804 56,151 +0.00(+0.09%)
Feb 14, 2006 4.676 4.804 4.676 4.800 33,140 +0.10(+2.08%)
Feb 13, 2006 4.644 4.742 4.622 4.702 11,480 +0.03(+0.57%)
Feb 10, 2006 4.671 4.707 4.644 4.676 9,017 -0.04(-0.94%)
Feb 09, 2006 4.662 4.720 4.662 4.720 7,203 +0.02(+0.38%)
Feb 08, 2006 4.689 4.702 4.622 4.702 6,795 +0.04(+0.86%)
Feb 07, 2006 4.547 4.662 4.547 4.662 9,851 +0.01(+0.19%)
Feb 06, 2006 4.529 4.674 4.529 4.653 11,470 +0.07(+1.45%)
Feb 03, 2006 4.533 4.587 4.511 4.587 43,590 +0.04(+0.88%)
Feb 02, 2006 4.627 4.636 4.547 4.547 18,153 -0.10(-2.20%)
Feb 01, 2006 4.662 4.667 4.644 4.649 35,063 -0.07(-1.51%)
Jan 31, 2006 4.684 4.720 4.658 4.720 42,907 -0.01(-0.28%)
Jan 30, 2006 4.693 4.851 4.693 4.733 7,104 +0.07(+1.43%)
Jan 27, 2006 4.707 4.716 4.613 4.667 8,462 -0.04(-0.94%)
Jan 26, 2006 4.702 4.751 4.649 4.711 21,200 -0.04(-0.84%)
Jan 25, 2006 4.804 4.822 4.751 4.751 46,889 -0.10(-2.11%)
Jan 24, 2006 4.800 4.853 4.791 4.853 17,285 +0.04(+0.83%)
Jan 23, 2006 4.840 4.849 4.791 4.813 8,880 -0.04(-0.92%)
Jan 20, 2006 4.804 4.889 4.800 4.858 12,691 +0.03(+0.64%)
Jan 19, 2006 4.782 4.827 4.778 4.827 7,700 +0.01(+0.28%)
Jan 18, 2006 4.764 4.831 4.764 4.813 10,200 +0.02(+0.37%)
Jan 17, 2006 4.911 4.911 4.773 4.796 33,304 -0.10(-2.09%)
Jan 13, 2006 4.760 4.898 4.714 4.898 16,431 +0.06(+1.19%)
Jan 12, 2006 4.889 4.889 4.778 4.840 14,400 -0.02(-0.46%)
Jan 11, 2006 4.920 4.947 4.796 4.862 17,952 -0.03(-0.55%)
Jan 10, 2006 4.587 5.284 4.533 4.889 89,578 +0.25(+5.46%)
Jan 09, 2006 4.444 4.636 4.444 4.636 18,837 +0.14(+3.17%)
Jan 06, 2006 4.493 4.511 4.462 4.493 39,700 +0.00(+0.10%)
Jan 05, 2006 4.578 4.653 4.476 4.489 35,209 -0.08(-1.75%)
Jan 04, 2006 4.547 4.631 4.529 4.569 27,842 -0.03(-0.58%)
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.