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 (%)
Aug 31, 2010 3.810 3.930 3.790 3.890 107,575 +0.08(+2.10%)
Aug 30, 2010 3.920 3.920 3.760 3.810 129,934 -0.13(-3.30%)
Aug 27, 2010 3.850 3.940 3.750 3.940 98,102 +0.15(+3.96%)
Aug 26, 2010 3.870 3.980 3.770 3.790 72,763 -0.07(-1.81%)
Aug 25, 2010 3.880 3.890 3.780 3.860 78,514 -0.05(-1.28%)
Aug 24, 2010 3.700 3.970 3.670 3.910 204,959 +0.16(+4.27%)
Aug 23, 2010 3.980 4.020 3.750 3.750 137,698 -0.20(-5.06%)
Aug 20, 2010 3.950 4.070 3.910 3.950 168,887 -0.03(-0.75%)
Aug 19, 2010 4.120 4.190 3.960 3.980 184,986 -0.16(-3.86%)
Aug 18, 2010 4.070 4.200 4.050 4.140 80,613 +0.05(+1.22%)
Aug 17, 2010 4.160 4.220 4.070 4.090 136,225 -0.05(-1.21%)
Aug 16, 2010 3.960 4.160 3.930 4.140 94,878 +0.15(+3.76%)
Aug 13, 2010 4.090 4.160 3.970 3.990 178,834 -0.10(-2.44%)
Aug 12, 2010 4.000 4.165 4.000 4.090 148,562 +0.05(+1.24%)
Aug 11, 2010 4.200 4.340 4.040 4.040 278,347 -0.26(-6.05%)
Aug 10, 2010 4.400 4.440 4.300 4.300 193,353 -0.15(-3.37%)
Aug 09, 2010 4.490 4.500 4.391 4.450 96,307 -0.01(-0.22%)
Aug 06, 2010 4.260 4.480 4.220 4.460 155,043 +0.12(+2.76%)
Aug 05, 2010 4.460 4.470 4.320 4.340 84,687 -0.16(-3.56%)
Aug 04, 2010 4.580 4.640 4.460 4.500 107,643 -0.03(-0.66%)
Aug 03, 2010 4.410 4.620 4.370 4.530 210,747 +0.11(+2.49%)
Aug 02, 2010 4.430 4.480 4.350 4.420 179,970 +0.13(+3.03%)
Jul 30, 2010 4.300 4.460 4.270 4.290 133,817 -0.10(-2.28%)
Jul 29, 2010 4.440 4.480 4.180 4.390 136,778 -0.01(-0.23%)
Jul 28, 2010 4.520 4.600 4.360 4.400 151,089 -0.15(-3.30%)
Jul 27, 2010 4.820 4.850 4.530 4.550 309,178 -0.27(-5.60%)
Jul 26, 2010 4.530 4.850 4.450 4.820 482,664 +0.40(+9.05%)
Jul 23, 2010 4.230 4.430 4.200 4.420 334,894 +0.05(+1.14%)
Jul 22, 2010 4.220 4.390 4.170 4.370 371,320 +0.24(+5.81%)
Jul 21, 2010 4.350 4.400 4.110 4.130 188,128 -0.20(-4.62%)
Jul 20, 2010 4.190 4.340 4.170 4.330 120,562 +0.06(+1.41%)
Jul 19, 2010 4.220 4.350 4.170 4.270 101,749 +0.05(+1.18%)
Jul 16, 2010 4.330 4.360 4.210 4.220 157,662 -0.16(-3.65%)
Jul 15, 2010 4.400 4.420 4.230 4.380 114,457 -0.04(-0.90%)
Jul 14, 2010 4.370 4.480 4.310 4.420 202,133 +0.02(+0.45%)
Jul 13, 2010 4.250 4.410 4.140 4.400 323,257 +0.23(+5.52%)
Jul 12, 2010 4.290 4.340 4.110 4.170 127,928 -0.15(-3.47%)
Jul 09, 2010 4.140 4.340 4.140 4.320 185,157 +0.15(+3.60%)
Jul 08, 2010 4.060 4.180 4.000 4.170 183,271 +0.15(+3.73%)
Jul 07, 2010 3.670 4.020 3.660 4.020 212,029 +0.35(+9.54%)
Jul 06, 2010 3.940 3.990 3.610 3.670 238,069 -0.17(-4.43%)
Jul 02, 2010 4.000 4.070 3.830 3.840 225,888 -0.12(-3.03%)
Jul 01, 2010 4.180 4.255 3.950 3.960 478,891 -0.24(-5.71%)
Jun 30, 2010 4.190 4.370 4.150 4.200 217,424 +0.02(+0.48%)
Jun 29, 2010 4.250 4.350 4.110 4.180 299,078 -0.41(-8.93%)
Jun 25, 2010 4.500 4.700 4.340 4.590 459,543 +0.13(+2.91%)
Jun 24, 2010 4.600 4.620 4.410 4.460 255,605 -0.18(-3.88%)
Jun 23, 2010 4.660 4.790 4.500 4.640 241,913 -0.05(-1.07%)
Jun 22, 2010 4.980 5.070 4.680 4.690 290,552 -0.29(-5.82%)
Jun 21, 2010 5.180 5.200 4.930 4.980 263,148 -0.14(-2.73%)
Jun 18, 2010 5.280 5.280 5.020 5.120 252,362 -0.12(-2.29%)
Jun 17, 2010 5.400 5.440 5.200 5.240 179,072 -0.15(-2.78%)
Jun 16, 2010 5.480 5.530 5.380 5.390 244,217 -0.16(-2.88%)
Jun 15, 2010 5.590 5.680 5.450 5.550 208,761 +0.00(+0.00%)
Jun 14, 2010 5.240 5.720 5.240 5.550 303,691 +0.35(+6.73%)
Jun 11, 2010 4.930 5.230 4.920 5.200 332,103 +0.17(+3.38%)
Jun 10, 2010 4.630 5.060 4.620 5.030 244,806 +0.55(+12.28%)
Jun 09, 2010 4.330 4.600 4.310 4.480 291,053 +0.20(+4.67%)
Jun 08, 2010 4.460 4.520 4.210 4.280 229,416 -0.17(-3.82%)
Jun 07, 2010 4.650 4.810 4.450 4.450 196,843 -0.19(-4.09%)
Jun 04, 2010 4.590 4.783 4.540 4.640 235,157 -0.18(-3.73%)
Jun 03, 2010 4.690 4.880 4.620 4.820 110,901 +0.12(+2.55%)
Jun 02, 2010 4.520 4.710 4.500 4.700 198,152 +0.20(+4.44%)
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.