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, 2004 6.178 6.267 6.178 6.244 19,600 -0.00(-0.07%)
Sep 29, 2004 6.169 6.267 6.080 6.249 18,300 +0.02(+0.35%)
Sep 28, 2004 6.236 6.258 6.098 6.227 29,300 -0.02(-0.28%)
Sep 27, 2004 6.084 6.267 6.071 6.244 49,000 +0.08(+1.30%)
Sep 24, 2004 6.134 6.178 6.111 6.164 4,600 -0.03(-0.43%)
Sep 23, 2004 6.160 6.227 6.160 6.191 11,100 -0.07(-1.07%)
Sep 22, 2004 6.191 6.258 6.173 6.258 25,100 +0.04(+0.57%)
Sep 21, 2004 6.227 6.289 6.222 6.222 45,300 -0.05(-0.78%)
Sep 20, 2004 6.178 6.342 6.178 6.271 30,400 -0.06(-0.98%)
Sep 17, 2004 6.178 6.333 6.178 6.333 34,100 +0.11(+1.79%)
Sep 16, 2004 6.333 6.351 6.182 6.222 43,890 -0.13(-2.10%)
Sep 15, 2004 6.222 6.400 6.067 6.356 96,200 +0.08(+1.35%)
Sep 14, 2004 6.169 6.311 6.053 6.271 62,400 +0.05(+0.79%)
Sep 13, 2004 6.173 6.311 6.040 6.222 81,800 -0.04(-0.64%)
Sep 10, 2004 5.991 6.293 5.893 6.262 130,200 +0.35(+5.94%)
Sep 09, 2004 5.969 5.969 5.844 5.911 29,600 +0.01(+0.23%)
Sep 08, 2004 5.773 6.009 5.764 5.898 114,800 +0.12(+2.00%)
Sep 07, 2004 5.511 5.836 5.511 5.782 19,669 +0.09(+1.64%)
Sep 03, 2004 5.760 5.778 5.587 5.689 23,600 -0.14(-2.44%)
Sep 02, 2004 5.600 5.862 5.529 5.831 102,900 +0.20(+3.63%)
Sep 01, 2004 5.502 5.644 5.502 5.627 78,300 -0.01(-0.24%)
Aug 31, 2004 5.484 5.667 5.436 5.640 65,200 +0.10(+1.76%)
Aug 30, 2004 5.329 5.542 5.289 5.542 91,600 +0.09(+1.63%)
Aug 27, 2004 5.462 5.467 5.378 5.453 23,500 -0.03(-0.49%)
Aug 26, 2004 5.387 5.516 5.342 5.480 22,000 +0.15(+2.75%)
Aug 25, 2004 5.400 5.400 5.298 5.333 13,100 -0.12(-2.20%)
Aug 24, 2004 5.102 5.467 5.102 5.453 17,900 +0.12(+2.25%)
Aug 23, 2004 5.369 5.369 5.302 5.333 32,070 -0.02(-0.42%)
Aug 20, 2004 5.302 5.369 5.302 5.356 10,800 +0.02(+0.42%)
Aug 19, 2004 5.276 5.356 5.276 5.333 28,500 +0.02(+0.33%)
Aug 18, 2004 5.333 5.347 5.267 5.316 20,739 -0.02(-0.33%)
Aug 17, 2004 5.329 5.364 5.298 5.333 40,100 +0.04(+0.76%)
Aug 16, 2004 5.373 5.382 5.267 5.293 45,500 +0.15(+2.83%)
Aug 13, 2004 5.253 5.556 5.031 5.148 36,200 -0.19(-3.48%)
Aug 12, 2004 5.489 5.489 5.271 5.333 32,700 -0.11(-2.04%)
Aug 11, 2004 5.476 5.476 5.418 5.444 23,600 -0.04(-0.73%)
Aug 10, 2004 5.360 5.520 5.360 5.484 27,900 +0.10(+1.82%)
Aug 09, 2004 5.404 5.618 5.333 5.387 44,100 -0.15(-2.65%)
Aug 06, 2004 5.684 5.684 5.387 5.533 65,600 -0.07(-1.19%)
Aug 05, 2004 5.729 5.729 5.587 5.600 50,200 -0.07(-1.25%)
Aug 04, 2004 5.742 5.742 5.622 5.671 47,900 +0.03(+0.47%)
Aug 03, 2004 5.400 5.707 5.333 5.644 130,220 +0.31(+5.75%)
Aug 02, 2004 5.400 5.400 5.302 5.338 31,100 +0.00(+0.08%)
Jul 30, 2004 5.102 5.356 5.102 5.333 178,000 +0.27(+5.25%)
Jul 29, 2004 5.133 5.133 5.067 5.067 176,600 -0.05(-1.03%)
Jul 28, 2004 5.169 5.169 5.067 5.120 9,000 +0.03(+0.52%)
Jul 27, 2004 5.138 5.138 5.067 5.093 26,300 +0.01(+0.25%)
Jul 26, 2004 5.133 5.133 5.080 5.080 12,100 -0.05(-1.03%)
Jul 23, 2004 5.129 5.164 5.071 5.133 11,300 +0.00(+0.09%)
Jul 22, 2004 5.089 5.133 5.084 5.129 16,700 +0.00(+0.00%)
Jul 21, 2004 5.111 5.138 5.111 5.129 21,100 -0.00(-0.09%)
Jul 20, 2004 5.156 5.169 5.067 5.133 21,600 -0.00(-0.09%)
Jul 19, 2004 5.360 5.360 5.138 5.138 19,100 -0.17(-3.26%)
Jul 16, 2004 5.302 5.311 5.236 5.311 9,600 +0.01(+0.17%)
Jul 15, 2004 5.262 5.444 5.262 5.302 14,700 -0.02(-0.33%)
Jul 14, 2004 5.333 5.356 5.284 5.320 27,500 +0.01(+0.17%)
Jul 13, 2004 5.378 5.378 5.289 5.311 8,000 -0.02(-0.42%)
Jul 12, 2004 5.271 5.333 5.271 5.333 11,000 -0.01(-0.25%)
Jul 09, 2004 5.284 5.356 5.284 5.347 3,500 +0.11(+2.04%)
Jul 08, 2004 5.174 5.280 5.147 5.240 13,900 -0.00(-0.01%)
Jul 07, 2004 5.267 5.267 5.213 5.240 5,700 -0.02(-0.33%)
Jul 06, 2004 5.338 5.342 5.187 5.258 23,800 -0.08(-1.42%)
Jul 02, 2004 5.391 5.391 5.324 5.333 2,400 -0.07(-1.23%)
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.