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, 2012 5.000 5.150 4.810 5.100 76,066 +0.06(+1.19%)
Jul 30, 2012 5.050 5.100 4.980 5.040 51,483 -0.02(-0.40%)
Jul 27, 2012 4.750 5.070 4.610 5.060 163,305 +0.34(+7.20%)
Jul 26, 2012 5.010 5.010 4.710 4.720 71,199 -0.17(-3.48%)
Jul 25, 2012 5.000 5.020 4.880 4.890 40,937 -0.04(-0.81%)
Jul 24, 2012 5.170 5.190 4.910 4.930 95,653 -0.19(-3.71%)
Jul 23, 2012 5.280 5.340 5.000 5.120 67,099 -0.31(-5.71%)
Jul 20, 2012 5.410 5.450 5.350 5.430 85,090 -0.07(-1.27%)
Jul 19, 2012 5.490 5.580 5.410 5.500 65,353 +0.02(+0.36%)
Jul 18, 2012 5.340 5.480 5.340 5.480 87,383 +0.15(+2.81%)
Jul 17, 2012 5.450 5.450 5.330 5.330 31,928 -0.06(-1.11%)
Jul 16, 2012 5.420 5.470 5.360 5.390 68,438 -0.04(-0.74%)
Jul 13, 2012 5.350 5.450 5.300 5.430 73,117 +0.13(+2.45%)
Jul 12, 2012 5.330 5.380 5.200 5.300 73,878 -0.08(-1.49%)
Jul 11, 2012 5.380 5.430 5.330 5.380 49,391 +0.03(+0.56%)
Jul 10, 2012 5.460 5.460 5.290 5.350 85,985 -0.04(-0.74%)
Jul 09, 2012 5.450 5.450 5.330 5.390 139,738 -0.08(-1.46%)
Jul 06, 2012 5.400 5.490 5.290 5.470 70,221 +0.00(+0.00%)
Jul 05, 2012 5.470 5.500 5.410 5.470 58,195 -0.02(-0.36%)
Jul 03, 2012 5.370 5.490 5.355 5.490 79,183 +0.12(+2.23%)
Jul 02, 2012 5.240 5.370 5.140 5.370 121,155 +0.13(+2.48%)
Jun 29, 2012 5.240 5.260 5.130 5.240 124,299 +0.14(+2.75%)
Jun 28, 2012 5.070 5.100 4.950 5.100 119,765 -0.01(-0.20%)
Jun 27, 2012 4.950 5.110 4.810 5.110 126,802 +0.19(+3.86%)
Jun 26, 2012 4.860 4.960 4.820 4.920 70,915 +0.09(+1.86%)
Jun 25, 2012 4.680 4.875 4.560 4.830 52,931 +0.06(+1.26%)
Jun 22, 2012 4.620 4.780 4.620 4.770 260,906 +0.21(+4.72%)
Jun 21, 2012 4.870 4.880 4.530 4.555 129,279 -0.31(-6.28%)
Jun 20, 2012 4.820 4.940 4.690 4.860 123,866 +0.05(+1.04%)
Jun 19, 2012 4.700 4.820 4.670 4.810 88,318 +0.15(+3.22%)
Jun 18, 2012 4.740 4.740 4.580 4.660 64,802 -0.12(-2.51%)
Jun 15, 2012 4.620 4.800 4.540 4.780 173,608 +0.15(+3.24%)
Jun 14, 2012 4.540 4.710 4.520 4.630 61,476 +0.11(+2.43%)
Jun 13, 2012 4.500 4.580 4.470 4.520 94,829 -0.03(-0.66%)
Jun 12, 2012 4.510 4.590 4.410 4.550 59,670 +0.09(+2.02%)
Jun 11, 2012 4.750 4.840 4.460 4.460 123,072 -0.27(-5.71%)
Jun 08, 2012 4.660 4.750 4.480 4.730 191,290 +0.05(+1.07%)
Jun 07, 2012 4.750 4.750 4.580 4.680 103,625 +0.03(+0.65%)
Jun 06, 2012 4.410 4.670 4.410 4.650 104,067 +0.30(+6.90%)
Jun 05, 2012 4.380 4.510 4.320 4.350 77,922 -0.08(-1.81%)
Jun 04, 2012 4.240 4.460 4.190 4.430 86,064 +0.23(+5.48%)
Jun 01, 2012 4.360 4.360 4.200 4.200 96,432 -0.30(-6.67%)
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%)
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.