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, 2015 4.250 4.490 4.240 4.440 51,629 +0.20(+4.72%)
Jul 30, 2015 4.220 4.265 4.160 4.240 12,320 +0.04(+0.95%)
Jul 29, 2015 4.200 4.240 4.130 4.200 45,876 +0.05(+1.20%)
Jul 28, 2015 4.200 4.200 4.150 4.150 41,912 -0.03(-0.72%)
Jul 27, 2015 4.180 4.260 4.160 4.180 84,174 -0.06(-1.42%)
Jul 24, 2015 4.280 4.290 4.190 4.240 89,762 -0.04(-0.93%)
Jul 23, 2015 4.280 4.380 4.240 4.280 132,419 +0.03(+0.71%)
Jul 22, 2015 4.180 4.260 4.180 4.250 47,736 +0.06(+1.43%)
Jul 21, 2015 4.280 4.280 4.190 4.190 76,883 -0.07(-1.64%)
Jul 20, 2015 4.290 4.299 4.250 4.260 84,018 -0.04(-0.93%)
Jul 17, 2015 4.280 4.380 4.190 4.300 130,574 +0.00(+0.00%)
Jul 16, 2015 4.270 4.340 4.270 4.300 62,009 -0.01(-0.23%)
Jul 15, 2015 4.400 4.490 4.280 4.310 91,627 -0.10(-2.27%)
Jul 14, 2015 4.450 4.460 4.371 4.410 59,309 -0.01(-0.23%)
Jul 13, 2015 4.380 4.560 4.380 4.420 93,059 +0.02(+0.45%)
Jul 10, 2015 4.440 4.490 4.330 4.400 96,196 +0.00(+0.00%)
Jul 09, 2015 4.550 4.560 4.392 4.400 94,516 -0.05(-1.12%)
Jul 08, 2015 4.470 4.550 4.360 4.450 153,836 -0.09(-1.98%)
Jul 07, 2015 4.500 4.570 4.420 4.540 87,132 +0.05(+1.11%)
Jul 06, 2015 4.500 4.550 4.440 4.490 117,385 -0.04(-0.88%)
Jul 02, 2015 4.560 4.530 4.530 4.530 107,000 -0.03(-0.66%)
Jul 01, 2015 4.650 4.710 4.532 4.560 85,633 -0.02(-0.44%)
Jun 30, 2015 4.620 4.630 4.510 4.580 151,857 +0.01(+0.22%)
Jun 29, 2015 4.700 4.790 4.540 4.570 175,425 -0.19(-3.99%)
Jun 26, 2015 4.980 5.000 4.700 4.760 4,902,574 -0.19(-3.84%)
Jun 25, 2015 4.870 5.000 4.780 4.950 654,764 +0.13(+2.70%)
Jun 24, 2015 4.940 4.940 4.770 4.820 226,133 -0.12(-2.43%)
Jun 23, 2015 4.850 4.980 4.800 4.940 127,807 +0.08(+1.65%)
Jun 22, 2015 4.940 4.990 4.780 4.860 168,013 -0.08(-1.62%)
Jun 19, 2015 4.950 4.990 4.860 4.940 281,788 -0.01(-0.20%)
Jun 18, 2015 4.750 4.970 4.690 4.950 233,088 +0.20(+4.21%)
Jun 17, 2015 4.770 4.800 4.660 4.750 151,062 -0.03(-0.63%)
Jun 16, 2015 4.710 4.840 4.660 4.780 178,219 +0.03(+0.63%)
Jun 15, 2015 4.710 4.710 4.640 4.750 373,724 -0.02(-0.42%)
Jun 12, 2015 4.760 4.800 4.670 4.770 235,817 +0.03(+0.63%)
Jun 11, 2015 4.800 4.800 4.740 4.740 467,280 -0.05(-1.04%)
Jun 10, 2015 4.800 4.870 4.760 4.790 209,734 +0.02(+0.42%)
Jun 09, 2015 4.810 4.850 4.760 4.770 111,595 -0.05(-1.04%)
Jun 08, 2015 4.760 4.920 4.705 4.820 262,203 +0.03(+0.63%)
Jun 05, 2015 4.700 4.800 4.630 4.790 207,266 +0.13(+2.79%)
Jun 04, 2015 4.560 4.790 4.560 4.660 231,040 +0.06(+1.30%)
Jun 03, 2015 4.590 4.650 4.570 4.600 771,737 +0.02(+0.44%)
Jun 02, 2015 4.550 4.630 4.530 4.580 521,505 -0.01(-0.22%)
Jun 01, 2015 4.610 4.720 4.570 4.590 463,639 +0.03(+0.66%)
May 29, 2015 4.570 4.620 4.510 4.560 186,689 -0.04(-0.87%)
May 28, 2015 4.580 4.640 4.550 4.600 154,517 +0.01(+0.22%)
May 27, 2015 4.460 4.600 4.410 4.590 147,659 +0.16(+3.61%)
May 26, 2015 4.410 4.505 4.380 4.430 200,779 +0.01(+0.23%)
May 22, 2015 4.330 4.420 4.420 4.420 201,000 +0.07(+1.61%)
May 21, 2015 4.270 4.410 4.190 4.350 166,938 +0.11(+2.59%)
May 20, 2015 4.500 4.500 4.220 4.240 201,565 -0.22(-4.93%)
May 19, 2015 4.550 4.670 4.450 4.460 182,982 -0.14(-3.04%)
May 18, 2015 4.620 4.730 4.590 4.600 162,840 -0.02(-0.43%)
May 15, 2015 4.600 4.720 4.530 4.620 167,986 +0.03(+0.65%)
May 14, 2015 4.500 4.640 4.440 4.590 200,950 +0.13(+2.91%)
May 13, 2015 4.390 4.480 4.320 4.460 155,547 +0.20(+4.69%)
May 12, 2015 4.400 4.400 4.250 4.260 131,005 -0.19(-4.27%)
May 11, 2015 4.230 4.580 4.230 4.450 140,592 +0.19(+4.46%)
May 08, 2015 4.400 4.400 4.200 4.260 94,139 -0.09(-2.07%)
May 07, 2015 4.400 4.430 4.320 4.350 162,378 -0.06(-1.36%)
May 06, 2015 4.560 4.685 4.380 4.410 294,851 -0.12(-2.65%)
May 05, 2015 4.700 4.870 4.500 4.530 209,840 -0.18(-3.82%)
May 04, 2015 4.700 4.770 4.600 4.710 151,094 +0.06(+1.29%)
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.