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 (%)
Jul 31, 2003 4.040 4.044 3.733 3.787 99,900 -0.26(-6.48%)
Jul 30, 2003 4.049 4.089 4.031 4.049 29,500 +0.00(+0.11%)
Jul 29, 2003 4.156 4.164 4.044 4.044 17,600 -0.09(-2.15%)
Jul 28, 2003 4.089 4.178 4.049 4.133 31,800 +0.07(+1.75%)
Jul 25, 2003 4.044 4.089 4.044 4.062 4,300 +0.02(+0.44%)
Jul 24, 2003 4.138 4.156 4.044 4.044 22,300 -0.09(-2.26%)
Jul 23, 2003 4.000 4.204 4.000 4.138 37,700 +0.05(+1.20%)
Jul 22, 2003 4.000 4.089 4.000 4.089 58,000 +0.08(+1.88%)
Jul 21, 2003 4.067 4.067 3.978 4.013 164,500 -0.04(-0.99%)
Jul 18, 2003 4.089 4.089 4.027 4.053 10,500 +0.01(+0.22%)
Jul 17, 2003 4.120 4.120 4.044 4.044 15,200 -0.08(-2.05%)
Jul 16, 2003 4.080 4.129 4.044 4.129 23,300 +0.01(+0.22%)
Jul 15, 2003 4.044 4.138 4.044 4.120 39,000 +0.05(+1.31%)
Jul 14, 2003 4.009 4.093 4.009 4.067 76,700 +0.01(+0.33%)
Jul 11, 2003 4.116 4.120 4.004 4.053 42,200 -0.08(-1.94%)
Jul 10, 2003 4.093 4.178 3.982 4.133 79,500 +0.01(+0.22%)
Jul 09, 2003 4.049 4.200 3.982 4.124 75,700 -0.03(-0.64%)
Jul 08, 2003 3.951 4.187 3.951 4.151 114,700 +0.23(+5.78%)
Jul 07, 2003 3.876 3.960 3.791 3.924 92,100 +0.08(+2.08%)
Jul 03, 2003 3.764 3.853 3.720 3.844 61,200 +0.06(+1.65%)
Jul 02, 2003 3.822 3.822 3.729 3.782 90,259 +0.05(+1.31%)
Jul 01, 2003 3.738 3.818 3.716 3.733 85,400 -0.00(-0.12%)
Jun 30, 2003 3.782 3.880 3.778 3.738 252,650 -0.07(-1.87%)
Jun 27, 2003 3.760 3.840 3.787 3.809 42,447 +0.05(+1.30%)
Jun 26, 2003 3.840 3.844 3.742 3.760 38,100 -0.01(-0.35%)
Jun 25, 2003 3.782 3.831 3.711 3.773 34,800 +0.06(+1.68%)
Jun 24, 2003 3.898 3.907 3.711 3.711 33,400 -0.08(-2.22%)
Jun 23, 2003 3.796 3.929 3.733 3.796 116,100 +0.02(+0.47%)
Jun 20, 2003 3.742 3.796 3.613 3.778 104,200 +0.10(+2.78%)
Jun 19, 2003 3.760 3.778 3.658 3.676 45,000 -0.06(-1.66%)
Jun 18, 2003 3.756 3.822 3.729 3.738 53,000 -0.02(-0.47%)
Jun 17, 2003 3.782 3.782 3.716 3.756 47,700 +0.03(+0.84%)
Jun 16, 2003 3.738 3.764 3.716 3.724 97,100 +0.01(+0.36%)
Jun 13, 2003 3.933 3.933 3.667 3.711 87,800 -0.16(-4.02%)
Jun 12, 2003 3.867 3.938 3.844 3.867 192,600 +0.05(+1.40%)
Jun 11, 2003 3.978 3.978 3.756 3.813 65,900 +0.04(+0.94%)
Jun 10, 2003 3.809 3.836 3.716 3.778 94,800 -0.07(-1.73%)
Jun 09, 2003 4.000 4.000 3.844 3.844 81,400 -0.05(-1.26%)
Jun 06, 2003 3.876 4.107 3.876 3.893 152,600 +0.02(+0.45%)
Jun 05, 2003 3.787 3.929 3.787 3.876 121,600 +0.10(+2.60%)
Jun 04, 2003 3.764 3.822 3.720 3.778 253,700 +0.04(+0.95%)
Jun 03, 2003 3.782 3.796 3.711 3.742 92,100 -0.04(-1.06%)
Jun 02, 2003 3.867 3.867 3.773 3.782 38,500 -0.02(-0.47%)
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%)
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.