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, 2012 4.350 4.590 4.310 4.500 176,491 +0.17(+3.93%)
May 30, 2012 4.250 4.390 4.200 4.330 79,051 +0.01(+0.23%)
May 29, 2012 4.260 4.320 4.160 4.320 53,287 +0.12(+2.98%)
May 25, 2012 4.230 4.270 4.150 4.195 67,839 -0.02(-0.47%)
May 24, 2012 4.200 4.280 4.060 4.215 96,538 +0.04(+1.08%)
May 23, 2012 4.090 4.220 4.010 4.170 77,881 +0.05(+1.21%)
May 22, 2012 4.240 4.310 4.100 4.120 100,346 -0.12(-2.83%)
May 21, 2012 4.250 4.370 4.210 4.240 95,270 +0.02(+0.47%)
May 18, 2012 4.330 4.380 4.200 4.220 145,049 -0.11(-2.54%)
May 17, 2012 4.410 4.470 4.320 4.330 96,187 -0.04(-0.92%)
May 16, 2012 4.590 4.610 4.360 4.370 64,923 -0.18(-3.96%)
May 15, 2012 4.570 4.600 4.490 4.550 52,330 -0.03(-0.66%)
May 14, 2012 4.500 4.650 4.460 4.580 109,117 +0.04(+0.88%)
May 11, 2012 4.650 4.690 4.500 4.540 83,070 -0.16(-3.40%)
May 10, 2012 4.720 4.790 4.600 4.700 53,891 +0.05(+1.08%)
May 09, 2012 4.610 4.690 4.530 4.650 70,542 -0.03(-0.64%)
May 08, 2012 4.580 4.700 4.560 4.680 60,751 +0.02(+0.43%)
May 07, 2012 4.570 4.750 4.570 4.660 68,219 +0.04(+0.87%)
May 04, 2012 4.760 4.780 4.600 4.620 133,570 -0.18(-3.75%)
May 03, 2012 4.820 4.870 4.750 4.800 125,871 -0.01(-0.21%)
May 02, 2012 4.950 4.950 4.560 4.810 179,989 -0.11(-2.24%)
May 01, 2012 4.730 5.090 4.500 4.920 301,042 +0.57(+13.10%)
Apr 30, 2012 4.460 4.480 4.350 4.350 153,245 -0.13(-2.90%)
Apr 27, 2012 4.520 4.520 4.400 4.480 99,180 +0.00(+0.00%)
Apr 26, 2012 4.500 4.530 4.470 4.480 79,588 -0.04(-0.88%)
Apr 25, 2012 4.680 4.710 4.490 4.520 163,707 -0.07(-1.53%)
Apr 24, 2012 4.490 4.591 4.490 4.590 104,895 +0.09(+2.00%)
Apr 23, 2012 4.620 4.650 4.500 4.500 116,716 -0.20(-4.26%)
Apr 20, 2012 4.620 4.710 4.570 4.700 111,552 +0.16(+3.52%)
Apr 19, 2012 4.630 4.739 4.510 4.540 73,230 -0.09(-1.94%)
Apr 18, 2012 4.720 4.720 4.600 4.630 77,737 -0.11(-2.32%)
Apr 17, 2012 4.780 4.858 4.720 4.740 81,491 +0.03(+0.64%)
Apr 16, 2012 4.610 4.790 4.610 4.710 123,015 +0.12(+2.61%)
Apr 13, 2012 4.710 4.810 4.580 4.590 89,289 -0.17(-3.57%)
Apr 12, 2012 4.640 4.800 4.640 4.760 89,998 +0.13(+2.81%)
Apr 11, 2012 4.720 4.800 4.590 4.630 127,916 -0.01(-0.22%)
Apr 10, 2012 4.900 4.960 4.620 4.640 161,697 -0.24(-4.92%)
Apr 09, 2012 5.000 5.050 4.870 4.880 233,465 -0.13(-2.59%)
Apr 05, 2012 5.000 5.070 5.000 5.010 99,236 -0.03(-0.60%)
Apr 04, 2012 5.050 5.090 5.010 5.040 269,761 -0.11(-2.14%)
Apr 03, 2012 5.330 5.430 5.120 5.150 164,889 -0.20(-3.74%)
Apr 02, 2012 5.250 5.380 5.180 5.350 153,730 +0.06(+1.13%)
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%)
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.