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, 2009 3.910 4.200 3.820 4.020 209,269 +0.15(+3.88%)
Mar 30, 2009 3.820 3.960 3.530 3.870 204,455 -0.23(-5.61%)
Mar 26, 2009 4.020 4.120 3.880 4.100 186,757 +0.11(+2.76%)
Mar 25, 2009 3.790 4.090 3.520 3.990 216,028 +0.21(+5.56%)
Mar 24, 2009 3.800 4.020 3.700 3.780 149,863 -0.02(-0.53%)
Mar 23, 2009 3.760 3.850 3.600 3.800 267,082 +0.29(+8.26%)
Mar 20, 2009 3.970 3.970 3.340 3.510 343,572 -0.44(-11.14%)
Mar 19, 2009 3.830 3.990 3.700 3.950 159,717 +0.17(+4.50%)
Mar 18, 2009 3.450 3.780 3.240 3.780 156,763 +0.32(+9.25%)
Mar 17, 2009 3.030 3.460 2.990 3.460 181,909 +0.42(+13.82%)
Mar 16, 2009 3.000 3.310 3.000 3.040 171,860 +0.04(+1.33%)
Mar 13, 2009 3.140 3.140 2.880 3.000 181,602 -0.14(-4.46%)
Mar 12, 2009 2.420 3.200 2.410 3.140 290,140 +0.70(+28.69%)
Mar 11, 2009 2.620 2.710 2.430 2.440 275,093 -0.15(-5.79%)
Mar 10, 2009 2.420 2.640 2.420 2.590 192,111 +0.23(+9.75%)
Mar 09, 2009 2.440 2.500 2.300 2.360 146,664 -0.08(-3.28%)
Mar 06, 2009 2.460 2.460 2.300 2.440 157,627 +0.00(+0.00%)
Mar 05, 2009 2.870 2.870 2.330 2.440 383,832 -0.47(-16.15%)
Mar 04, 2009 2.630 2.990 2.550 2.910 226,912 +0.16(+5.82%)
Mar 02, 2009 2.290 2.820 2.290 2.750 554,552 +0.47(+20.61%)
Feb 27, 2009 2.200 2.430 2.200 2.280 209,259 +0.01(+0.44%)
Feb 26, 2009 2.270 2.390 2.230 2.270 223,570 +0.03(+1.34%)
Feb 25, 2009 2.300 2.350 2.210 2.240 242,734 -0.02(-0.88%)
Feb 24, 2009 2.520 2.520 2.230 2.260 475,423 -0.27(-10.67%)
Feb 23, 2009 2.360 2.620 2.250 2.530 326,973 +0.02(+0.80%)
Feb 20, 2009 2.940 2.940 2.500 2.510 408,313 -0.48(-16.05%)
Feb 19, 2009 3.430 3.430 1.310 2.990 922,639 -0.58(-16.25%)
Feb 18, 2009 3.950 3.970 3.560 3.570 181,176 -0.30(-7.75%)
Feb 17, 2009 4.350 4.450 3.860 3.870 297,876 -0.65(-14.38%)
Feb 13, 2009 4.510 4.610 4.327 4.520 162,198 +0.01(+0.22%)
Feb 12, 2009 4.300 4.550 4.260 4.510 108,079 +0.14(+3.20%)
Feb 11, 2009 4.420 4.630 4.350 4.370 117,400 -0.04(-0.91%)
Feb 10, 2009 4.680 4.800 4.410 4.410 256,147 -0.25(-5.36%)
Feb 09, 2009 4.620 4.750 4.550 4.660 124,269 +0.00(+0.00%)
Feb 06, 2009 4.400 4.770 4.250 4.660 210,638 +0.27(+6.15%)
Feb 05, 2009 4.440 4.440 4.180 4.390 295,994 -0.08(-1.79%)
Feb 04, 2009 4.690 4.790 4.470 4.470 173,264 -0.16(-3.46%)
Feb 03, 2009 4.670 4.744 4.560 4.630 226,921 +0.03(+0.65%)
Feb 02, 2009 4.350 4.650 4.040 4.600 158,744 +0.26(+5.99%)
Jan 30, 2009 4.560 4.720 4.280 4.340 177,204 -0.22(-4.82%)
Jan 29, 2009 4.540 4.780 4.540 4.560 265,790 +0.01(+0.22%)
Jan 28, 2009 4.280 4.550 4.220 4.550 161,853 +0.33(+7.82%)
Jan 27, 2009 4.000 4.250 3.980 4.220 172,416 +0.19(+4.71%)
Jan 26, 2009 3.970 4.340 3.880 4.030 223,524 +0.05(+1.26%)
Jan 23, 2009 3.870 4.090 3.800 3.980 253,589 +0.09(+2.31%)
Jan 22, 2009 4.350 4.350 3.890 3.890 219,466 -0.50(-11.39%)
Jan 21, 2009 4.270 4.490 4.110 4.390 185,532 +0.26(+6.30%)
Jan 20, 2009 4.050 4.810 4.040 4.130 255,250 -0.60(-12.68%)
Jan 16, 2009 4.660 5.000 4.400 4.730 452,419 +0.12(+2.60%)
Jan 15, 2009 4.140 4.640 3.760 4.610 508,371 +0.50(+12.17%)
Jan 14, 2009 4.350 4.600 4.050 4.110 335,962 -0.33(-7.43%)
Jan 13, 2009 4.890 4.929 4.370 4.440 355,333 -0.42(-8.64%)
Jan 12, 2009 5.450 5.520 4.800 4.860 521,565 -0.57(-10.50%)
Jan 09, 2009 5.840 5.840 5.400 5.430 350,824 -0.37(-6.38%)
Jan 08, 2009 5.500 5.830 5.320 5.800 459,812 +0.30(+5.45%)
Jan 07, 2009 5.370 5.800 5.210 5.500 835,965 +0.32(+6.18%)
Jan 06, 2009 5.030 5.470 5.010 5.180 620,425 +0.21(+4.23%)
Jan 05, 2009 4.870 5.000 4.690 4.970 208,597 +0.11(+2.26%)
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.