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, 2014 5.110 5.273 5.110 5.140 157,711 +0.04(+0.78%)
Mar 28, 2014 5.120 5.340 5.000 5.100 111,182 -0.03(-0.58%)
Mar 27, 2014 5.040 5.250 5.040 5.130 203,256 +0.09(+1.79%)
Mar 26, 2014 5.290 5.340 5.030 5.040 126,945 -0.18(-3.45%)
Mar 25, 2014 5.290 5.410 5.200 5.220 186,670 -0.04(-0.76%)
Mar 24, 2014 5.390 5.435 5.180 5.260 90,744 -0.10(-1.87%)
Mar 21, 2014 5.430 5.490 5.290 5.360 240,776 -0.03(-0.56%)
Mar 20, 2014 5.390 5.516 5.350 5.390 56,944 -0.03(-0.55%)
Mar 19, 2014 5.520 5.554 5.360 5.420 67,827 -0.13(-2.34%)
Mar 18, 2014 5.410 5.560 5.360 5.550 102,131 +0.12(+2.21%)
Mar 17, 2014 5.420 5.516 5.340 5.430 54,698 +0.07(+1.31%)
Mar 14, 2014 5.380 5.456 5.285 5.360 47,197 -0.01(-0.19%)
Mar 13, 2014 5.580 5.696 5.280 5.370 68,244 -0.21(-3.76%)
Mar 12, 2014 5.500 5.630 5.450 5.580 620,015 +0.03(+0.54%)
Mar 11, 2014 5.660 5.700 5.500 5.550 40,877 -0.12(-2.12%)
Mar 10, 2014 5.620 5.754 5.500 5.670 55,579 +0.01(+0.18%)
Mar 07, 2014 5.770 5.816 5.640 5.660 24,774 -0.08(-1.39%)
Mar 06, 2014 5.740 5.770 5.600 5.740 43,472 -0.01(-0.17%)
Mar 05, 2014 5.670 5.796 5.670 5.750 38,738 +0.05(+0.88%)
Mar 04, 2014 5.590 5.938 5.590 5.700 147,482 +0.20(+3.64%)
Mar 03, 2014 5.610 5.665 5.300 5.500 99,145 -0.17(-3.00%)
Feb 28, 2014 5.750 5.870 5.650 5.670 65,000 -0.07(-1.22%)
Feb 27, 2014 5.750 5.780 5.666 5.740 33,368 -0.04(-0.69%)
Feb 26, 2014 5.670 5.800 5.660 5.780 49,318 +0.14(+2.48%)
Feb 25, 2014 5.800 5.810 5.600 5.640 34,464 -0.18(-3.09%)
Feb 24, 2014 5.620 5.850 5.590 5.820 77,890 +0.23(+4.11%)
Feb 21, 2014 5.640 5.730 5.440 5.590 90,661 -0.01(-0.18%)
Feb 20, 2014 5.380 5.650 5.380 5.600 38,621 +0.22(+4.09%)
Feb 19, 2014 5.680 5.840 5.380 5.380 68,804 -0.34(-5.94%)
Feb 18, 2014 5.730 5.850 5.630 5.720 69,421 +0.13(+2.33%)
Feb 14, 2014 5.540 5.590 5.590 5.590 111,700 +0.06(+1.08%)
Feb 13, 2014 5.160 5.614 5.160 5.530 94,132 +0.33(+6.35%)
Feb 12, 2014 5.180 5.300 5.130 5.200 108,665 +0.04(+0.78%)
Feb 11, 2014 5.250 5.350 5.050 5.160 189,519 -0.24(-4.44%)
Feb 10, 2014 5.590 5.590 5.360 5.400 90,696 -0.17(-3.05%)
Feb 07, 2014 5.550 5.690 5.470 5.570 92,497 +0.02(+0.36%)
Feb 06, 2014 5.460 5.607 5.430 5.550 98,878 +0.12(+2.21%)
Feb 05, 2014 5.500 5.730 5.360 5.430 67,546 -0.13(-2.34%)
Feb 04, 2014 5.490 5.620 5.420 5.560 73,039 +0.08(+1.46%)
Feb 03, 2014 5.760 5.860 5.370 5.480 106,403 -0.27(-4.70%)
Jan 31, 2014 5.790 5.870 5.660 5.750 113,154 -0.17(-2.87%)
Jan 30, 2014 5.900 6.076 5.840 5.920 107,313 +0.03(+0.51%)
Jan 29, 2014 5.980 6.120 5.770 5.890 70,646 -0.13(-2.16%)
Jan 28, 2014 6.020 6.200 5.910 6.020 88,433 -0.04(-0.66%)
Jan 27, 2014 6.240 6.240 6.000 6.060 39,331 -0.19(-3.04%)
Jan 24, 2014 6.490 6.490 6.130 6.250 65,250 -0.31(-4.73%)
Jan 23, 2014 6.690 6.700 6.510 6.560 54,819 -0.17(-2.53%)
Jan 22, 2014 6.770 6.770 6.600 6.730 33,532 -0.01(-0.15%)
Jan 21, 2014 6.810 6.810 6.590 6.740 49,733 +0.00(+0.00%)
Jan 17, 2014 6.730 6.740 6.740 6.740 38,400 -0.01(-0.15%)
Jan 16, 2014 6.610 6.800 6.610 6.750 58,625 +0.11(+1.66%)
Jan 15, 2014 6.560 6.670 6.560 6.640 26,838 +0.08(+1.22%)
Jan 14, 2014 6.420 6.565 6.420 6.560 24,414 +0.14(+2.18%)
Jan 13, 2014 6.670 6.690 6.310 6.420 90,832 -0.25(-3.75%)
Jan 10, 2014 6.800 6.800 6.510 6.670 49,521 -0.11(-1.62%)
Jan 09, 2014 6.770 6.780 6.700 6.780 58,247 +0.06(+0.89%)
Jan 08, 2014 6.720 6.784 6.660 6.720 52,334 -0.03(-0.44%)
Jan 07, 2014 6.720 6.830 6.720 6.750 60,503 +0.05(+0.75%)
Jan 06, 2014 6.710 6.740 6.640 6.700 74,491 +0.00(+0.00%)
Jan 03, 2014 6.700 6.790 6.590 6.700 63,092 -0.01(-0.15%)
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.