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, 2013 6.150 6.150 5.990 6.060 0 -0.05(-0.82%)
Jul 30, 2013 6.130 6.290 6.080 6.110 0 +0.03(+0.49%)
Jul 29, 2013 6.190 6.200 6.070 6.080 0 -0.14(-2.25%)
Jul 26, 2013 6.240 6.255 6.160 6.220 0 -0.09(-1.43%)
Jul 25, 2013 6.150 6.320 6.000 6.310 0 +0.13(+2.10%)
Jul 24, 2013 6.270 6.290 6.150 6.180 0 -0.04(-0.64%)
Jul 23, 2013 6.250 6.320 6.220 6.220 0 -0.10(-1.58%)
Jul 22, 2013 6.260 6.330 6.280 6.320 0 +0.02(+0.32%)
Jul 19, 2013 6.300 6.330 6.240 6.300 0 -0.01(-0.16%)
Jul 18, 2013 6.310 6.385 6.230 6.310 0 +0.02(+0.32%)
Jul 17, 2013 6.300 6.320 6.090 6.290 70,573 +0.05(+0.80%)
Jul 16, 2013 6.290 6.310 6.180 6.240 0 -0.06(-0.95%)
Jul 15, 2013 6.300 6.320 6.160 6.300 0 +0.01(+0.16%)
Jul 12, 2013 6.240 6.300 6.090 6.290 0 +0.06(+0.96%)
Jul 11, 2013 6.300 6.300 6.110 6.230 0 -0.04(-0.64%)
Jul 10, 2013 6.250 6.280 6.220 6.270 0 +0.02(+0.32%)
Jul 09, 2013 6.300 6.300 6.200 6.250 0 -0.05(-0.79%)
Jul 08, 2013 6.300 6.320 6.235 6.300 57,641 +0.01(+0.16%)
Jul 05, 2013 6.300 6.300 6.230 6.290 0 +0.07(+1.13%)
Jul 03, 2013 6.140 6.300 6.140 6.220 0 +0.01(+0.16%)
Jul 02, 2013 6.170 6.220 6.145 6.210 0 +0.02(+0.32%)
Jul 01, 2013 6.170 6.300 6.160 6.190 190,498 +0.07(+1.14%)
Jun 28, 2013 6.170 6.250 6.090 6.120 115,325 -0.06(-0.97%)
Jun 27, 2013 6.040 6.240 6.000 6.180 0 +0.18(+3.00%)
Jun 26, 2013 5.840 6.050 5.800 6.000 0 +0.23(+3.99%)
Jun 25, 2013 5.770 5.840 5.720 5.770 0 +0.09(+1.58%)
Jun 24, 2013 5.860 5.860 5.550 5.680 0 -0.25(-4.22%)
Jun 21, 2013 5.780 5.950 5.760 5.930 170,047 +0.17(+2.95%)
Jun 20, 2013 5.890 5.950 5.700 5.760 0 -0.24(-4.00%)
Jun 19, 2013 6.090 6.100 5.850 6.000 0 -0.12(-1.96%)
Jun 18, 2013 5.930 6.150 5.930 6.120 0 +0.22(+3.73%)
Jun 17, 2013 6.020 6.020 5.850 5.900 0 -0.08(-1.34%)
Jun 14, 2013 6.070 6.070 5.920 5.980 0 -0.09(-1.48%)
Jun 13, 2013 5.910 6.080 5.900 6.070 67,796 +0.15(+2.53%)
Jun 12, 2013 6.060 6.120 5.900 5.920 58,996 -0.07(-1.17%)
Jun 11, 2013 6.090 6.150 5.940 5.990 116,157 -0.10(-1.64%)
Jun 10, 2013 6.060 6.135 5.980 6.090 0 +0.10(+1.67%)
Jun 07, 2013 5.970 6.040 5.890 5.990 0 +0.09(+1.53%)
Jun 06, 2013 5.960 5.980 5.680 5.900 75,023 -0.08(-1.34%)
Jun 05, 2013 6.000 6.040 5.960 5.980 0 -0.05(-0.83%)
Jun 04, 2013 6.250 6.290 5.900 6.030 0 -0.20(-3.21%)
Jun 03, 2013 6.090 6.250 6.010 6.230 237,256 +0.18(+2.98%)
May 31, 2013 5.900 6.130 5.760 6.050 266,556 +0.08(+1.34%)
May 30, 2013 6.000 6.100 5.940 5.970 101,284 -0.01(-0.17%)
May 29, 2013 5.860 5.990 5.830 5.980 65,869 +0.05(+0.84%)
May 28, 2013 5.850 5.940 5.470 5.930 137,213 +0.15(+2.60%)
May 24, 2013 5.730 5.820 5.620 5.780 0 +0.01(+0.17%)
May 23, 2013 5.440 5.780 5.440 5.770 0 +0.25(+4.53%)
May 22, 2013 5.740 5.820 5.500 5.520 0 -0.23(-4.00%)
May 21, 2013 5.820 5.900 5.650 5.750 82,070 -0.10(-1.71%)
May 20, 2013 5.820 5.890 5.670 5.850 0 +0.02(+0.34%)
May 17, 2013 5.710 5.900 5.710 5.830 0 +0.14(+2.46%)
May 16, 2013 5.660 5.700 5.565 5.690 66,839 +0.00(+0.00%)
May 15, 2013 5.580 5.730 5.540 5.690 0 +0.05(+0.89%)
May 13, 2013 5.580 5.710 5.560 5.640 111,795 +0.03(+0.53%)
May 10, 2013 5.600 5.640 5.461 5.610 0 -0.03(-0.53%)
May 09, 2013 5.570 5.760 5.511 5.640 325,946 +0.07(+1.26%)
May 08, 2013 5.120 5.840 5.120 5.570 0 +0.14(+2.58%)
May 07, 2013 5.370 5.440 5.360 5.430 0 +0.07(+1.31%)
May 06, 2013 5.310 5.370 5.270 5.360 0 +0.04(+0.75%)
May 03, 2013 5.290 5.360 5.230 5.320 0 +0.09(+1.72%)
May 02, 2013 5.230 5.370 5.130 5.230 0 +0.04(+0.77%)
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.