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 (%)
May 30, 2003 3.867 3.867 3.751 3.800 118,200 -0.04(-1.16%)
May 29, 2003 3.849 3.889 3.844 3.844 43,600 +0.00(+0.00%)
May 28, 2003 3.893 3.938 3.844 3.844 108,200 -0.02(-0.46%)
May 27, 2003 3.867 3.893 3.804 3.862 81,100 +0.04(+0.93%)
May 23, 2003 3.778 3.853 3.778 3.827 34,900 +0.04(+0.94%)
May 22, 2003 3.791 3.836 3.778 3.791 81,400 -0.00(-0.12%)
May 21, 2003 3.733 3.862 3.733 3.796 52,100 +0.04(+0.95%)
May 20, 2003 3.862 3.862 3.751 3.760 89,300 -0.02(-0.47%)
May 19, 2003 3.933 3.991 3.756 3.778 80,500 -0.16(-3.95%)
May 16, 2003 3.933 4.062 3.933 3.933 106,600 -0.11(-2.64%)
May 15, 2003 4.133 4.173 3.973 4.040 42,100 -0.08(-1.84%)
May 14, 2003 4.311 4.311 4.089 4.116 47,200 -0.08(-1.80%)
May 13, 2003 4.089 4.387 4.067 4.191 71,500 +0.11(+2.72%)
May 12, 2003 4.267 4.267 3.880 4.080 39,500 -0.16(-3.87%)
May 09, 2003 4.400 4.431 4.227 4.244 17,000 +0.09(+2.13%)
May 08, 2003 4.307 4.347 4.156 4.156 9,100 -0.20(-4.68%)
May 07, 2003 4.351 4.387 4.293 4.360 100,000 +0.09(+2.08%)
May 06, 2003 4.333 4.333 4.267 4.271 15,500 +0.00(+0.10%)
May 05, 2003 4.249 4.311 4.231 4.267 36,800 +0.00(+0.00%)
May 02, 2003 4.311 4.311 4.187 4.267 40,200 +0.08(+2.02%)
May 01, 2003 4.160 4.267 4.156 4.182 18,000 +0.02(+0.53%)
Apr 30, 2003 4.067 4.280 4.067 4.160 28,300 +0.04(+0.86%)
Apr 29, 2003 4.111 4.196 4.084 4.124 14,900 +0.01(+0.32%)
Apr 28, 2003 4.160 4.218 4.044 4.111 26,300 -0.04(-1.07%)
Apr 25, 2003 4.173 4.262 4.107 4.156 48,600 +0.05(+1.19%)
Apr 24, 2003 4.089 4.213 4.089 4.107 24,400 +0.02(+0.43%)
Apr 23, 2003 3.987 4.111 3.987 4.089 32,400 -0.03(-0.65%)
Apr 22, 2003 4.071 4.142 3.978 4.116 27,600 +0.00(+0.00%)
Apr 21, 2003 4.173 4.173 4.116 4.116 12,400 +0.00(+0.11%)
Apr 17, 2003 4.129 4.196 3.960 4.111 20,400 +0.10(+2.44%)
Apr 16, 2003 3.956 4.182 3.889 4.013 51,700 +0.05(+1.23%)
Apr 15, 2003 3.822 4.000 3.742 3.964 45,400 +0.16(+4.33%)
Apr 14, 2003 3.627 3.804 3.627 3.800 16,400 +0.16(+4.27%)
Apr 11, 2003 3.649 3.724 3.627 3.644 63,800 -0.02(-0.49%)
Apr 10, 2003 3.782 3.898 3.662 3.662 22,000 -0.12(-3.17%)
Apr 09, 2003 3.933 3.956 3.778 3.782 28,700 -0.15(-3.84%)
Apr 08, 2003 3.911 3.996 3.911 3.933 73,300 +0.02(+0.57%)
Apr 07, 2003 3.933 3.964 3.898 3.911 200,100 +0.00(+0.11%)
Apr 04, 2003 3.898 3.960 3.898 3.907 36,400 -0.00(-0.11%)
Apr 03, 2003 3.844 3.956 3.844 3.911 19,400 +0.03(+0.69%)
Apr 02, 2003 3.844 3.964 3.782 3.884 54,000 -0.03(-0.68%)
Apr 01, 2003 3.813 3.938 3.813 3.911 55,100 +0.02(+0.46%)
Mar 31, 2003 4.018 4.084 3.889 3.893 41,700 -0.13(-3.31%)
Mar 28, 2003 4.009 4.129 4.009 4.027 32,600 -0.14(-3.31%)
Mar 27, 2003 4.138 4.178 4.027 4.164 18,000 -0.03(-0.74%)
Mar 26, 2003 4.256 4.256 4.111 4.196 29,700 -0.08(-1.87%)
Mar 25, 2003 4.338 4.338 4.222 4.276 12,200 -0.01(-0.21%)
Mar 24, 2003 4.276 4.556 4.204 4.284 34,700 -0.12(-2.82%)
Mar 21, 2003 4.222 4.444 4.142 4.409 38,900 +0.25(+5.98%)
Mar 20, 2003 4.027 4.191 4.018 4.160 11,100 +0.05(+1.30%)
Mar 19, 2003 4.173 4.178 4.084 4.107 14,336 -0.07(-1.70%)
Mar 18, 2003 4.196 4.244 4.156 4.178 8,400 -0.02(-0.53%)
Mar 17, 2003 4.151 4.222 4.151 4.200 14,700 +0.04(+1.07%)
Mar 14, 2003 4.116 4.222 4.111 4.156 9,400 +0.00(+0.00%)
Mar 13, 2003 4.147 4.200 4.040 4.156 17,800 +0.04(+1.09%)
Mar 12, 2003 3.996 4.133 3.996 4.111 10,900 +0.09(+2.32%)
Mar 11, 2003 4.164 4.164 4.000 4.017 14,700 -0.16(-3.94%)
Mar 10, 2003 4.298 4.400 4.173 4.182 33,600 -0.16(-3.78%)
Mar 07, 2003 4.338 4.462 4.324 4.347 15,900 -0.11(-2.40%)
Mar 06, 2003 4.338 4.533 4.338 4.453 14,400 -0.01(-0.20%)
Mar 05, 2003 4.716 4.751 4.333 4.462 44,700 -0.20(-4.38%)
Mar 04, 2003 4.800 4.800 4.649 4.667 53,200 -0.11(-2.33%)
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.