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 31, 2005 4.644 4.889 4.644 4.773 14,936 +0.14(+3.07%)
May 27, 2005 4.578 4.631 4.578 4.631 16,100 +0.04(+0.97%)
May 26, 2005 4.711 4.711 4.578 4.587 14,880 -0.01(-0.29%)
May 25, 2005 4.676 4.707 4.533 4.600 21,946 -0.18(-3.81%)
May 24, 2005 4.884 4.884 4.742 4.782 9,900 -0.02(-0.37%)
May 23, 2005 4.800 4.822 4.720 4.800 44,625 +0.02(+0.37%)
May 20, 2005 4.813 4.822 4.733 4.782 4,875 -0.11(-2.18%)
May 19, 2005 4.840 4.889 4.822 4.889 4,472 +0.08(+1.66%)
May 18, 2005 4.747 4.889 4.742 4.809 37,600 +0.06(+1.22%)
May 17, 2005 4.649 4.796 4.529 4.751 15,705 +0.04(+0.85%)
May 16, 2005 4.720 4.733 4.658 4.711 14,897 +0.05(+1.05%)
May 13, 2005 4.604 4.693 4.582 4.662 70,384 -0.04(-0.85%)
May 12, 2005 4.742 4.742 4.569 4.702 47,574 +0.02(+0.38%)
May 11, 2005 4.667 4.747 4.667 4.684 63,866 +0.02(+0.38%)
May 10, 2005 4.756 4.756 4.667 4.667 24,081 -0.02(-0.47%)
May 09, 2005 4.622 4.756 4.618 4.689 52,265 +0.11(+2.43%)
May 06, 2005 4.462 4.578 4.462 4.578 54,949 +0.07(+1.58%)
May 05, 2005 4.520 4.653 4.449 4.507 38,000 +0.06(+1.30%)
May 04, 2005 4.778 4.796 4.444 4.449 96,680 -0.27(-5.74%)
May 03, 2005 4.467 4.782 4.467 4.720 31,272 +0.25(+5.67%)
May 02, 2005 4.444 4.467 4.409 4.467 47,801 +0.02(+0.50%)
Apr 29, 2005 4.267 4.467 4.267 4.444 77,062 +0.18(+4.17%)
Apr 28, 2005 4.089 4.356 4.044 4.267 129,565 +0.44(+11.37%)
Apr 27, 2005 3.907 3.916 3.831 3.831 6,450 -0.02(-0.46%)
Apr 26, 2005 4.067 4.111 3.849 3.849 28,804 -0.18(-4.42%)
Apr 25, 2005 4.129 4.129 4.004 4.027 6,200 +0.01(+0.22%)
Apr 22, 2005 4.049 4.089 4.018 4.018 16,893 -0.04(-1.09%)
Apr 21, 2005 4.200 4.200 4.044 4.062 18,750 -0.06(-1.40%)
Apr 20, 2005 4.196 4.196 4.120 4.120 3,500 -0.01(-0.32%)
Apr 19, 2005 4.107 4.160 4.098 4.133 9,508 +0.02(+0.54%)
Apr 18, 2005 4.267 4.311 4.111 4.111 14,650 -0.16(-3.65%)
Apr 15, 2005 4.334 4.449 4.267 4.267 7,649 -0.12(-2.64%)
Apr 14, 2005 4.222 4.444 4.222 4.382 14,600 -0.10(-2.18%)
Apr 13, 2005 4.502 4.511 4.480 4.480 17,984 -0.04(-0.79%)
Apr 12, 2005 4.471 4.600 4.471 4.516 25,836 +0.12(+2.63%)
Apr 11, 2005 4.404 4.440 4.391 4.400 17,850 +0.02(+0.51%)
Apr 08, 2005 4.387 4.502 4.378 4.378 9,765 -0.06(-1.30%)
Apr 07, 2005 4.422 4.511 4.422 4.436 12,940 +0.02(+0.40%)
Apr 06, 2005 4.409 4.453 4.409 4.418 7,300 -0.02(-0.50%)
Apr 05, 2005 4.436 4.449 4.422 4.440 17,531 +0.00(+0.00%)
Apr 04, 2005 4.444 4.516 4.440 4.440 11,231 -0.09(-2.06%)
Apr 01, 2005 4.471 4.578 4.444 4.533 16,368 +0.07(+1.49%)
Mar 31, 2005 4.533 4.698 4.444 4.467 28,300 -0.07(-1.47%)
Mar 30, 2005 4.471 4.533 4.436 4.533 29,225 +0.04(+0.99%)
Mar 29, 2005 4.502 4.511 4.467 4.489 5,569 -0.03(-0.59%)
Mar 28, 2005 4.538 4.538 4.498 4.516 1,510 -0.02(-0.49%)
Mar 24, 2005 4.502 4.556 4.498 4.538 27,435 -0.03(-0.68%)
Mar 23, 2005 4.609 4.627 4.498 4.569 28,618 +0.03(+0.69%)
Mar 22, 2005 4.644 4.644 4.538 4.538 29,930 -0.05(-1.16%)
Mar 21, 2005 4.636 4.636 4.511 4.591 25,855 +0.04(+0.88%)
Mar 18, 2005 4.533 4.618 4.511 4.551 55,500 +0.06(+1.39%)
Mar 17, 2005 4.449 4.520 4.444 4.489 72,450 +0.00(+0.00%)
Mar 16, 2005 4.444 4.538 4.444 4.489 38,799 +0.05(+1.20%)
Mar 15, 2005 4.538 4.538 4.436 4.436 10,801 -0.00(-0.10%)
Mar 14, 2005 4.391 4.480 4.391 4.440 45,837 +0.01(+0.20%)
Mar 11, 2005 4.556 4.560 4.422 4.431 108,892 -0.18(-3.95%)
Mar 10, 2005 4.742 4.769 4.564 4.613 85,605 -0.17(-3.53%)
Mar 09, 2005 4.760 4.836 4.760 4.782 155,467 -0.06(-1.19%)
Mar 08, 2005 4.756 4.844 4.756 4.840 44,060 +0.05(+1.02%)
Mar 07, 2005 4.720 4.867 4.720 4.791 69,087 +0.01(+0.28%)
Mar 04, 2005 4.769 4.862 4.720 4.778 55,067 +0.07(+1.42%)
Mar 03, 2005 4.809 4.809 4.684 4.711 48,698 -0.10(-2.03%)
Mar 02, 2005 4.862 4.862 4.573 4.809 27,661 +0.20(+4.44%)
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.