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 30, 2012 5.390 5.410 5.280 5.290 78,227 -0.05(-0.94%)
Mar 29, 2012 5.270 5.420 5.250 5.340 159,425 +0.02(+0.38%)
Mar 28, 2012 5.500 5.500 5.250 5.320 76,884 -0.19(-3.45%)
Mar 27, 2012 5.320 5.540 5.240 5.510 139,986 +0.21(+3.96%)
Mar 26, 2012 5.300 5.450 5.240 5.300 145,025 +0.04(+0.86%)
Mar 23, 2012 5.350 5.430 5.220 5.255 186,470 -0.09(-1.78%)
Mar 22, 2012 5.470 5.520 5.320 5.350 59,065 -0.19(-3.43%)
Mar 21, 2012 5.480 5.640 5.480 5.540 263,352 +0.07(+1.28%)
Mar 20, 2012 5.520 5.590 5.450 5.470 63,736 -0.10(-1.80%)
Mar 19, 2012 5.420 5.650 5.420 5.570 127,727 +0.14(+2.58%)
Mar 16, 2012 5.600 5.630 5.420 5.430 193,430 -0.15(-2.69%)
Mar 15, 2012 5.570 5.620 5.460 5.580 102,992 +0.00(+0.00%)
Mar 14, 2012 5.640 5.660 5.500 5.580 69,369 -0.08(-1.41%)
Mar 13, 2012 5.500 5.670 5.390 5.660 111,298 +0.20(+3.66%)
Mar 12, 2012 5.510 5.550 5.390 5.460 121,751 -0.01(-0.18%)
Mar 09, 2012 5.510 5.610 5.450 5.470 64,779 -0.04(-0.73%)
Mar 08, 2012 5.520 5.530 5.400 5.510 76,481 +0.04(+0.73%)
Mar 07, 2012 5.350 5.650 5.350 5.470 104,750 +0.15(+2.82%)
Mar 06, 2012 5.700 5.730 5.320 5.320 130,023 -0.48(-8.28%)
Mar 05, 2012 5.770 5.900 5.590 5.800 160,340 +0.00(+0.00%)
Mar 02, 2012 5.790 5.880 5.730 5.800 253,871 +0.00(+0.00%)
Mar 01, 2012 5.730 5.930 5.710 5.800 125,911 +0.09(+1.58%)
Feb 29, 2012 5.630 5.780 5.630 5.710 147,693 +0.08(+1.42%)
Feb 28, 2012 5.530 5.710 5.500 5.630 91,956 +0.09(+1.62%)
Feb 27, 2012 5.620 5.730 5.520 5.540 74,065 -0.17(-2.98%)
Feb 24, 2012 5.900 5.900 5.695 5.710 101,036 -0.21(-3.55%)
Feb 23, 2012 5.780 5.930 5.700 5.920 120,760 +0.14(+2.42%)
Feb 22, 2012 5.880 5.920 5.780 5.780 52,112 -0.13(-2.20%)
Feb 21, 2012 5.920 5.970 5.790 5.910 77,771 -0.01(-0.17%)
Feb 17, 2012 5.920 5.980 5.830 5.920 64,533 +0.04(+0.68%)
Feb 16, 2012 5.610 5.900 5.610 5.880 102,557 +0.27(+4.81%)
Feb 15, 2012 5.890 5.890 5.550 5.610 168,476 -0.26(-4.43%)
Feb 14, 2012 6.150 6.310 5.730 5.870 394,148 -0.52(-8.14%)
Feb 13, 2012 6.310 6.400 6.250 6.390 85,612 +0.17(+2.73%)
Feb 10, 2012 6.240 6.330 6.170 6.220 93,852 -0.14(-2.20%)
Feb 09, 2012 6.270 6.362 6.240 6.360 106,354 +0.13(+2.09%)
Feb 08, 2012 6.230 6.350 6.181 6.230 139,503 +0.02(+0.32%)
Feb 07, 2012 6.460 6.460 6.179 6.210 124,247 -0.26(-4.02%)
Feb 06, 2012 6.520 6.557 6.290 6.470 86,253 -0.13(-1.97%)
Feb 03, 2012 6.590 6.670 6.471 6.600 251,157 +0.18(+2.80%)
Feb 02, 2012 6.490 6.510 6.230 6.420 189,839 -0.07(-1.08%)
Feb 01, 2012 6.130 6.520 6.100 6.490 249,997 +0.42(+6.92%)
Jan 31, 2012 6.080 6.130 6.001 6.070 81,441 +0.02(+0.33%)
Jan 30, 2012 5.960 6.070 5.920 6.050 92,606 -0.00(-0.03%)
Jan 27, 2012 5.790 6.070 5.750 6.052 165,004 +0.22(+3.81%)
Jan 26, 2012 5.990 6.000 5.800 5.830 111,922 -0.13(-2.18%)
Jan 25, 2012 5.680 6.090 5.670 5.960 138,353 +0.29(+5.11%)
Jan 24, 2012 5.320 5.670 5.320 5.670 110,331 +0.31(+5.78%)
Jan 23, 2012 5.310 5.400 5.270 5.360 50,836 +0.04(+0.75%)
Jan 20, 2012 5.350 5.370 5.220 5.320 69,191 -0.04(-0.75%)
Jan 19, 2012 5.300 5.370 5.188 5.360 47,883 +0.05(+0.94%)
Jan 18, 2012 5.110 5.320 5.110 5.310 85,147 +0.19(+3.71%)
Jan 17, 2012 5.130 5.150 5.090 5.120 108,174 +0.02(+0.39%)
Jan 13, 2012 5.070 5.150 5.070 5.100 60,032 -0.05(-0.97%)
Jan 12, 2012 5.080 5.180 4.950 5.150 98,159 +0.06(+1.18%)
Jan 11, 2012 5.000 5.100 5.000 5.090 123,929 +0.04(+0.79%)
Jan 10, 2012 5.040 5.120 4.980 5.050 96,505 +0.13(+2.64%)
Jan 09, 2012 5.070 5.114 4.920 4.920 112,965 -0.14(-2.77%)
Jan 06, 2012 5.060 5.140 5.050 5.060 93,242 -0.03(-0.59%)
Jan 05, 2012 4.920 5.100 4.910 5.090 66,472 +0.12(+2.41%)
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.