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 (%)
Jun 30, 2010 4.190 4.370 4.150 4.200 217,424 +0.02(+0.48%)
Jun 29, 2010 4.250 4.350 4.110 4.180 299,078 -0.41(-8.93%)
Jun 25, 2010 4.500 4.700 4.340 4.590 459,543 +0.13(+2.91%)
Jun 24, 2010 4.600 4.620 4.410 4.460 255,605 -0.18(-3.88%)
Jun 23, 2010 4.660 4.790 4.500 4.640 241,913 -0.05(-1.07%)
Jun 22, 2010 4.980 5.070 4.680 4.690 290,552 -0.29(-5.82%)
Jun 21, 2010 5.180 5.200 4.930 4.980 263,148 -0.14(-2.73%)
Jun 18, 2010 5.280 5.280 5.020 5.120 252,362 -0.12(-2.29%)
Jun 17, 2010 5.400 5.440 5.200 5.240 179,072 -0.15(-2.78%)
Jun 16, 2010 5.480 5.530 5.380 5.390 244,217 -0.16(-2.88%)
Jun 15, 2010 5.590 5.680 5.450 5.550 208,761 +0.00(+0.00%)
Jun 14, 2010 5.240 5.720 5.240 5.550 303,691 +0.35(+6.73%)
Jun 11, 2010 4.930 5.230 4.920 5.200 332,103 +0.17(+3.38%)
Jun 10, 2010 4.630 5.060 4.620 5.030 244,806 +0.55(+12.28%)
Jun 09, 2010 4.330 4.600 4.310 4.480 291,053 +0.20(+4.67%)
Jun 08, 2010 4.460 4.520 4.210 4.280 229,416 -0.17(-3.82%)
Jun 07, 2010 4.650 4.810 4.450 4.450 196,843 -0.19(-4.09%)
Jun 04, 2010 4.590 4.783 4.540 4.640 235,157 -0.18(-3.73%)
Jun 03, 2010 4.690 4.880 4.620 4.820 110,901 +0.12(+2.55%)
Jun 02, 2010 4.520 4.710 4.500 4.700 198,152 +0.20(+4.44%)
Jun 01, 2010 4.740 4.840 4.500 4.500 207,332 -0.30(-6.25%)
May 28, 2010 4.870 4.910 4.660 4.800 273,012 -0.07(-1.44%)
May 27, 2010 4.740 4.930 4.630 4.870 175,598 +0.25(+5.41%)
May 26, 2010 4.720 4.850 4.600 4.620 233,808 -0.06(-1.28%)
May 25, 2010 4.520 4.750 4.450 4.680 237,718 +0.01(+0.21%)
May 24, 2010 4.910 5.065 4.650 4.670 246,842 -0.27(-5.47%)
May 21, 2010 4.750 5.170 4.610 4.940 375,447 +0.18(+3.78%)
May 20, 2010 4.920 5.170 4.760 4.760 563,088 -0.40(-7.75%)
May 19, 2010 5.170 5.250 5.050 5.160 214,693 -0.01(-0.19%)
May 18, 2010 5.350 5.400 5.160 5.170 285,820 -0.09(-1.71%)
May 17, 2010 5.400 5.490 5.190 5.260 383,705 -0.12(-2.23%)
May 14, 2010 5.630 5.630 5.230 5.380 316,947 -0.27(-4.78%)
May 13, 2010 5.940 6.010 5.600 5.650 145,683 -0.34(-5.68%)
May 12, 2010 5.400 6.030 5.330 5.990 281,336 +0.62(+11.55%)
May 11, 2010 5.470 5.520 5.360 5.370 220,145 -0.19(-3.42%)
May 10, 2010 5.500 5.740 5.450 5.560 168,769 +0.30(+5.70%)
May 07, 2010 5.380 5.650 5.230 5.260 276,870 -0.19(-3.49%)
May 06, 2010 5.540 5.880 5.250 5.450 273,803 -0.13(-2.33%)
May 05, 2010 5.680 5.860 5.520 5.580 316,371 -0.22(-3.79%)
May 04, 2010 6.170 6.180 5.780 5.800 319,790 -0.49(-7.79%)
May 03, 2010 6.240 6.350 6.150 6.290 193,101 +0.12(+1.94%)
Apr 30, 2010 6.490 6.590 6.170 6.170 450,180 -0.35(-5.37%)
Apr 29, 2010 6.480 6.579 6.350 6.520 230,559 +0.12(+1.87%)
Apr 28, 2010 6.260 6.470 6.030 6.400 353,626 +0.12(+1.91%)
Apr 27, 2010 6.970 6.990 6.260 6.280 736,082 -0.74(-10.54%)
Apr 26, 2010 6.790 7.090 6.720 7.020 468,634 +0.23(+3.39%)
Apr 23, 2010 6.500 6.850 6.460 6.790 341,978 +0.32(+4.95%)
Apr 22, 2010 6.260 6.500 6.070 6.470 447,864 +0.18(+2.86%)
Apr 21, 2010 6.360 6.360 6.220 6.290 164,247 -0.07(-1.10%)
Apr 20, 2010 6.400 6.420 6.250 6.360 144,967 +0.03(+0.47%)
Apr 19, 2010 6.280 6.430 6.170 6.330 292,994 +0.03(+0.48%)
Apr 16, 2010 6.320 6.469 6.200 6.300 428,979 +0.01(+0.16%)
Apr 15, 2010 6.000 6.320 5.980 6.290 453,474 +0.27(+4.49%)
Apr 14, 2010 5.790 6.040 5.790 6.020 233,388 +0.24(+4.15%)
Apr 13, 2010 5.650 5.800 5.610 5.780 236,243 +0.15(+2.66%)
Apr 12, 2010 5.560 5.690 5.510 5.630 153,585 +0.06(+1.08%)
Apr 09, 2010 5.640 5.640 5.500 5.570 122,191 -0.02(-0.36%)
Apr 08, 2010 5.550 5.650 5.470 5.590 170,634 +0.03(+0.54%)
Apr 07, 2010 5.490 5.670 5.445 5.560 229,258 +0.09(+1.65%)
Apr 06, 2010 5.260 5.510 5.230 5.470 167,477 +0.17(+3.21%)
Apr 05, 2010 5.440 5.440 5.230 5.300 264,560 -0.13(-2.39%)
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.