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 (%)
Sep 30, 2002 4.889 5.022 4.796 5.022 32,800 +0.09(+1.89%)
Sep 27, 2002 4.867 5.000 4.867 4.929 18,000 -0.04(-0.89%)
Sep 26, 2002 4.898 4.982 4.782 4.973 22,900 +0.15(+3.13%)
Sep 25, 2002 4.702 4.884 4.689 4.822 175,700 -0.06(-1.27%)
Sep 24, 2002 4.711 4.911 4.707 4.884 44,037 -0.00(-0.09%)
Sep 23, 2002 4.844 4.924 4.844 4.889 27,500 +0.00(+0.00%)
Sep 20, 2002 4.827 4.924 4.627 4.889 54,500 +0.09(+1.87%)
Sep 19, 2002 4.669 4.799 4.622 4.799 38,300 +0.08(+1.77%)
Sep 18, 2002 4.929 4.929 4.711 4.716 41,900 -0.21(-4.33%)
Sep 17, 2002 4.880 5.022 4.818 4.929 35,800 +0.04(+0.82%)
Sep 16, 2002 4.951 4.951 4.889 4.889 14,900 -0.11(-2.14%)
Sep 13, 2002 4.907 5.009 4.844 4.996 29,600 +0.09(+1.90%)
Sep 12, 2002 4.889 5.000 4.863 4.902 30,200 +0.04(+0.82%)
Sep 11, 2002 4.542 4.924 4.517 4.862 50,500 +0.22(+4.79%)
Sep 10, 2002 4.400 4.756 4.378 4.640 69,800 +0.28(+6.53%)
Sep 09, 2002 4.222 4.400 4.147 4.356 44,500 +0.05(+1.14%)
Sep 06, 2002 4.291 4.444 4.231 4.307 88,900 +0.01(+0.31%)
Sep 05, 2002 4.480 4.529 4.107 4.293 83,800 -0.23(-5.01%)
Sep 04, 2002 4.462 4.671 4.462 4.520 34,540 +0.05(+1.19%)
Sep 03, 2002 4.951 4.951 4.444 4.467 84,000 -0.33(-6.94%)
Aug 30, 2002 4.711 4.889 4.667 4.800 92,218 +0.00(+0.00%)
Aug 29, 2002 4.671 4.889 4.671 4.800 62,100 +0.13(+2.76%)
Aug 28, 2002 4.907 4.964 4.644 4.671 74,085 -0.28(-5.74%)
Aug 27, 2002 5.133 5.262 4.898 4.956 49,920 -0.12(-2.45%)
Aug 26, 2002 5.068 5.222 4.902 5.080 36,400 +0.15(+2.97%)
Aug 23, 2002 5.031 5.156 4.933 4.933 45,800 -0.14(-2.72%)
Aug 22, 2002 5.156 5.253 5.031 5.071 66,845 -0.12(-2.40%)
Aug 21, 2002 5.031 5.236 4.902 5.196 54,344 +0.20(+3.91%)
Aug 20, 2002 4.822 5.111 4.769 5.000 86,600 +0.25(+5.34%)
Aug 16, 2002 4.671 4.800 4.596 4.747 81,800 +0.08(+1.70%)
Aug 15, 2002 4.818 4.862 4.564 4.668 17,200 -0.11(-2.31%)
Aug 14, 2002 4.538 4.871 4.538 4.778 98,700 +0.29(+6.44%)
Aug 13, 2002 4.960 4.978 4.449 4.489 48,500 -0.40(-8.18%)
Aug 12, 2002 4.796 5.016 4.711 4.889 32,500 +0.06(+1.29%)
Aug 07, 2002 4.633 4.867 4.444 4.827 57,700 +0.27(+5.95%)
Aug 06, 2002 4.422 4.778 4.422 4.556 98,377 +0.11(+2.50%)
Aug 05, 2002 4.631 4.884 4.307 4.444 99,100 -0.24(-5.21%)
Aug 02, 2002 4.951 4.951 4.556 4.689 70,200 -0.20(-4.08%)
Aug 01, 2002 5.676 5.676 4.484 4.888 201,000 -0.73(-13.04%)
Jul 31, 2002 5.589 5.702 5.467 5.622 91,900 -0.05(-0.80%)
Jul 30, 2002 5.804 5.804 5.378 5.667 127,200 -0.16(-2.82%)
Jul 29, 2002 5.533 5.916 5.369 5.831 144,430 +0.57(+10.90%)
Jul 26, 2002 5.267 5.378 5.000 5.258 108,204 +0.05(+0.94%)
Jul 25, 2002 5.298 5.298 4.813 5.209 139,400 -0.17(-3.14%)
Jul 24, 2002 4.524 5.378 4.307 5.378 95,100 +0.84(+18.63%)
Jul 23, 2002 4.542 4.667 4.486 4.533 85,200 +0.00(+0.10%)
Jul 22, 2002 4.280 4.644 4.218 4.529 115,285 -0.09(-2.02%)
Jul 19, 2002 4.689 4.889 4.453 4.622 156,200 -0.48(-9.33%)
Jul 17, 2002 5.431 5.800 5.000 5.098 220,100 -0.84(-14.08%)
Jul 12, 2002 6.067 6.204 5.867 5.933 149,500 -0.22(-3.54%)
Jul 11, 2002 6.622 6.667 5.467 6.151 341,100 -0.45(-6.80%)
Jul 10, 2002 6.644 6.733 6.533 6.600 69,300 -0.09(-1.33%)
Jul 09, 2002 6.800 6.800 6.689 6.689 82,400 -0.11(-1.63%)
Jul 08, 2002 6.840 6.840 6.800 6.800 105,100 -0.04(-0.58%)
Jul 05, 2002 6.667 6.889 6.667 6.840 88,400 +0.26(+3.99%)
Jul 04, 2002 6.844 6.844 6.333 6.578 171,100 +0.00(+0.00%)
Jul 03, 2002 6.844 6.844 6.333 6.578 171,100 -0.24(-3.46%)
Jul 02, 2002 7.000 7.022 6.676 6.813 116,400 +0.15(+2.20%)
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.