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, 2010 4.680 4.710 4.500 4.640 160,086 -0.01(-0.22%)
Sep 29, 2010 4.590 4.680 4.470 4.650 99,206 +0.05(+1.09%)
Sep 28, 2010 4.580 4.610 4.340 4.600 140,901 +0.05(+1.10%)
Sep 27, 2010 4.620 4.620 4.490 4.550 61,905 -0.06(-1.30%)
Sep 24, 2010 4.440 4.610 4.300 4.610 310,414 +0.25(+5.73%)
Sep 23, 2010 4.400 4.500 4.350 4.360 91,128 -0.07(-1.58%)
Sep 22, 2010 4.180 4.500 4.160 4.430 258,268 +0.24(+5.73%)
Sep 21, 2010 4.380 4.400 4.190 4.190 154,760 -0.19(-4.34%)
Sep 20, 2010 4.250 4.450 4.200 4.380 195,605 +0.16(+3.79%)
Sep 17, 2010 4.620 4.620 4.220 4.220 329,373 -0.17(-3.87%)
Sep 15, 2010 4.440 4.490 4.350 4.390 123,780 -0.06(-1.35%)
Sep 14, 2010 4.270 4.490 4.120 4.450 219,684 +0.18(+4.22%)
Sep 13, 2010 4.070 4.320 4.020 4.270 127,036 +0.19(+4.66%)
Sep 10, 2010 4.050 4.110 4.040 4.080 49,941 +0.03(+0.74%)
Sep 09, 2010 4.040 4.070 3.970 4.050 86,004 +0.09(+2.27%)
Sep 08, 2010 4.090 4.090 3.930 3.960 68,971 -0.11(-2.70%)
Sep 07, 2010 4.220 4.220 4.030 4.070 98,375 -0.15(-3.55%)
Sep 03, 2010 4.220 4.252 4.180 4.220 114,592 +0.04(+0.96%)
Sep 02, 2010 4.120 4.210 4.050 4.180 94,090 +0.02(+0.48%)
Sep 01, 2010 3.970 4.200 3.891 4.160 153,089 +0.27(+6.94%)
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%)
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.