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, 2011 4.260 4.410 4.110 4.130 128,959 -0.21(-4.84%)
Sep 29, 2011 4.320 4.450 4.079 4.340 105,333 +0.16(+3.83%)
Sep 28, 2011 4.480 4.490 4.150 4.180 190,419 -0.33(-7.32%)
Sep 27, 2011 4.530 4.700 4.390 4.510 134,479 +0.05(+1.12%)
Sep 26, 2011 4.270 4.490 4.180 4.460 74,960 +0.25(+5.94%)
Sep 23, 2011 4.020 4.380 4.020 4.210 124,617 +0.20(+4.99%)
Sep 22, 2011 4.010 4.128 3.850 4.010 340,680 -0.11(-2.67%)
Sep 21, 2011 4.400 4.420 4.090 4.120 161,460 -0.18(-4.19%)
Sep 20, 2011 4.480 4.512 4.250 4.300 124,538 -0.15(-3.37%)
Sep 19, 2011 4.370 4.520 4.370 4.450 80,488 -0.06(-1.33%)
Sep 16, 2011 4.740 4.740 4.400 4.510 260,657 -0.19(-4.04%)
Sep 15, 2011 4.730 4.730 4.510 4.700 107,081 +0.02(+0.43%)
Sep 14, 2011 4.430 4.780 4.340 4.680 133,688 +0.32(+7.34%)
Sep 13, 2011 4.280 4.460 4.230 4.360 139,588 +0.12(+2.83%)
Sep 12, 2011 4.180 4.370 4.120 4.240 112,197 -0.02(-0.47%)
Sep 09, 2011 4.430 4.520 4.230 4.260 155,411 -0.23(-5.12%)
Sep 08, 2011 4.560 4.640 4.470 4.490 101,208 -0.11(-2.39%)
Sep 07, 2011 4.540 4.670 4.540 4.600 128,249 +0.17(+3.84%)
Sep 06, 2011 4.100 4.450 4.100 4.430 242,196 +0.15(+3.50%)
Sep 02, 2011 4.290 4.400 4.140 4.280 220,809 -0.13(-2.95%)
Sep 01, 2011 4.600 4.750 4.360 4.410 134,946 -0.17(-3.71%)
Aug 31, 2011 4.760 4.806 4.330 4.580 137,953 -0.18(-3.78%)
Aug 30, 2011 4.530 4.770 4.460 4.760 124,193 +0.20(+4.39%)
Aug 29, 2011 4.380 4.750 4.380 4.560 183,228 +0.25(+5.80%)
Aug 26, 2011 4.190 4.390 4.120 4.310 95,966 +0.07(+1.65%)
Aug 25, 2011 4.640 4.640 4.240 4.240 90,013 -0.33(-7.22%)
Aug 24, 2011 4.250 4.610 4.210 4.570 102,070 +0.32(+7.53%)
Aug 23, 2011 4.050 4.290 4.050 4.250 195,216 +0.23(+5.72%)
Aug 22, 2011 4.310 4.310 4.000 4.020 143,341 -0.09(-2.19%)
Aug 19, 2011 4.140 4.330 4.100 4.110 181,182 -0.10(-2.49%)
Aug 18, 2011 4.500 4.500 4.210 4.215 226,205 -0.49(-10.32%)
Aug 17, 2011 4.790 4.820 4.540 4.700 114,023 -0.06(-1.26%)
Aug 16, 2011 4.750 4.840 4.650 4.760 151,497 -0.09(-1.86%)
Aug 15, 2011 4.880 5.120 4.750 4.850 215,809 +0.01(+0.21%)
Aug 12, 2011 4.630 4.900 4.630 4.840 283,681 +0.26(+5.68%)
Aug 11, 2011 4.210 4.660 4.190 4.580 235,736 +0.41(+9.83%)
Aug 10, 2011 4.420 4.440 4.160 4.170 279,560 -0.43(-9.35%)
Aug 09, 2011 4.380 4.600 4.010 4.600 390,536 +0.55(+13.58%)
Aug 08, 2011 4.300 4.560 4.050 4.050 366,540 -0.46(-10.20%)
Aug 05, 2011 4.740 4.820 4.270 4.510 233,487 -0.16(-3.43%)
Aug 04, 2011 4.690 4.830 4.600 4.670 265,375 -0.10(-2.10%)
Aug 03, 2011 4.660 4.810 4.420 4.770 229,542 +0.13(+2.80%)
Aug 02, 2011 5.080 5.300 4.640 4.640 169,549 -0.51(-9.90%)
Aug 01, 2011 4.730 5.220 4.610 5.150 552,834 +0.55(+11.96%)
Jul 29, 2011 4.550 4.720 4.430 4.600 145,176 -0.05(-1.08%)
Jul 28, 2011 4.740 4.910 4.600 4.650 145,984 -0.12(-2.52%)
Jul 27, 2011 5.220 5.220 4.720 4.770 306,995 -0.51(-9.66%)
Jul 26, 2011 5.680 5.680 5.240 5.280 100,495 -0.23(-4.17%)
Jul 25, 2011 5.490 5.570 5.271 5.510 104,272 -0.05(-0.90%)
Jul 22, 2011 5.650 5.750 5.530 5.560 53,877 -0.17(-2.97%)
Jul 21, 2011 5.700 5.750 5.610 5.730 67,521 +0.08(+1.42%)
Jul 20, 2011 5.700 5.730 5.600 5.650 69,321 -0.07(-1.22%)
Jul 19, 2011 5.750 5.820 5.580 5.720 94,172 +0.05(+0.88%)
Jul 18, 2011 5.910 5.949 5.660 5.670 113,539 -0.29(-4.87%)
Jul 15, 2011 5.760 6.000 5.714 5.960 203,543 +0.22(+3.83%)
Jul 14, 2011 5.780 5.800 5.610 5.740 98,198 -0.04(-0.69%)
Jul 13, 2011 5.750 5.900 5.660 5.780 125,101 +0.09(+1.58%)
Jul 12, 2011 5.570 5.800 5.410 5.690 110,739 +0.10(+1.79%)
Jul 11, 2011 5.660 5.660 5.510 5.590 124,756 -0.17(-2.95%)
Jul 08, 2011 5.610 5.760 5.442 5.760 163,787 +0.03(+0.52%)
Jul 07, 2011 5.550 5.790 5.520 5.730 146,747 +0.25(+4.56%)
Jul 06, 2011 5.490 5.540 5.381 5.480 109,742 +0.00(+0.00%)
Jul 05, 2011 5.600 5.645 5.440 5.480 206,471 -0.10(-1.79%)
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.