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 29, 2005 5.058 5.316 4.978 5.209 90,384 +0.11(+2.18%)
Jul 28, 2005 4.800 5.129 4.800 5.098 155,797 +0.30(+6.20%)
Jul 27, 2005 4.956 4.956 4.800 4.800 60,938 -0.09(-1.91%)
Jul 26, 2005 4.889 4.956 4.773 4.893 5,499 -0.04(-0.81%)
Jul 25, 2005 4.889 4.978 4.889 4.933 40,105 +0.04(+0.91%)
Jul 22, 2005 4.782 4.907 4.782 4.889 6,877 -0.01(-0.27%)
Jul 21, 2005 4.907 5.000 4.814 4.902 27,700 +0.01(+0.18%)
Jul 20, 2005 4.844 4.920 4.827 4.893 29,211 +0.03(+0.55%)
Jul 19, 2005 4.867 4.889 4.796 4.867 9,840 +0.00(+0.00%)
Jul 18, 2005 4.889 4.889 4.836 4.867 11,737 -0.04(-0.82%)
Jul 15, 2005 4.889 4.907 4.862 4.907 33,688 +0.02(+0.46%)
Jul 14, 2005 4.822 4.884 4.818 4.884 15,700 +0.02(+0.37%)
Jul 13, 2005 4.844 4.876 4.800 4.867 11,001 +0.02(+0.46%)
Jul 12, 2005 4.831 4.876 4.769 4.844 35,159 +0.01(+0.28%)
Jul 11, 2005 4.822 4.831 4.764 4.831 43,620 +0.05(+1.12%)
Jul 08, 2005 4.827 4.853 4.778 4.778 4,440 -0.05(-1.01%)
Jul 07, 2005 4.822 4.880 4.818 4.827 98,090 +0.03(+0.56%)
Jul 06, 2005 4.836 4.911 4.800 4.800 29,492 -0.10(-2.09%)
Jul 05, 2005 4.889 4.902 4.804 4.902 55,000 +0.12(+2.41%)
Jul 01, 2005 4.827 4.836 4.769 4.787 20,200 -0.00(-0.09%)
Jun 30, 2005 4.867 4.867 4.791 4.791 1,456 -0.09(-1.91%)
Jun 29, 2005 4.782 4.884 4.711 4.884 21,900 +0.02(+0.37%)
Jun 28, 2005 4.791 4.889 4.711 4.867 10,000 +0.13(+2.82%)
Jun 27, 2005 4.711 4.742 4.702 4.733 42,935 -0.04(-0.75%)
Jun 24, 2005 4.813 4.889 4.711 4.769 10,516 -0.12(-2.45%)
Jun 23, 2005 4.796 4.889 4.733 4.889 9,857 +0.14(+2.90%)
Jun 22, 2005 4.747 4.787 4.733 4.751 6,148 +0.04(+0.85%)
Jun 21, 2005 4.778 4.778 4.702 4.711 14,433 -0.07(-1.40%)
Jun 20, 2005 4.667 4.791 4.667 4.778 37,065 +0.00(+0.00%)
Jun 17, 2005 4.773 4.778 4.756 4.778 12,565 +0.02(+0.37%)
Jun 16, 2005 4.756 4.800 4.756 4.760 4,739 +0.00(+0.09%)
Jun 15, 2005 4.836 4.836 4.756 4.756 8,058 +0.09(+1.90%)
Jun 14, 2005 4.804 4.811 4.667 4.667 12,667 -0.07(-1.50%)
Jun 13, 2005 4.804 4.805 4.707 4.738 14,474 +0.04(+0.76%)
Jun 10, 2005 4.756 4.867 4.671 4.702 11,486 -0.04(-0.84%)
Jun 09, 2005 4.880 4.880 4.724 4.742 8,353 -0.12(-2.47%)
Jun 08, 2005 4.880 4.880 4.711 4.862 23,300 +0.03(+0.64%)
Jun 07, 2005 4.884 4.884 4.733 4.831 18,103 +0.03(+0.56%)
Jun 06, 2005 4.844 4.849 4.778 4.804 9,959 +0.02(+0.46%)
Jun 03, 2005 5.107 5.107 4.747 4.782 56,131 -0.11(-2.18%)
Jun 02, 2005 4.733 4.920 4.684 4.889 20,470 +0.05(+1.01%)
Jun 01, 2005 4.693 4.840 4.689 4.840 7,230 +0.07(+1.40%)
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%)
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.