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 28, 2012 5.140 5.140 5.000 5.000 80,826 -0.18(-3.47%)
Sep 27, 2012 5.070 5.230 5.070 5.180 118,703 +0.16(+3.19%)
Sep 26, 2012 5.110 5.160 4.960 5.020 90,023 -0.08(-1.57%)
Sep 25, 2012 5.250 5.340 5.090 5.100 98,697 -0.10(-1.92%)
Sep 24, 2012 5.120 5.290 5.050 5.200 97,297 +0.05(+0.97%)
Sep 21, 2012 5.260 5.260 5.070 5.150 572,141 +0.00(+0.00%)
Sep 20, 2012 5.220 5.290 5.080 5.150 67,506 -0.10(-1.90%)
Sep 19, 2012 5.330 5.330 5.200 5.250 61,979 -0.04(-0.76%)
Sep 18, 2012 5.400 5.400 5.260 5.290 69,144 -0.13(-2.40%)
Sep 17, 2012 5.300 5.430 5.222 5.420 74,413 +0.06(+1.12%)
Sep 14, 2012 5.230 5.390 5.080 5.360 175,373 +0.18(+3.47%)
Sep 13, 2012 5.030 5.200 4.890 5.180 139,862 +0.15(+2.98%)
Sep 12, 2012 5.050 5.060 4.890 5.030 146,035 -0.02(-0.40%)
Sep 11, 2012 5.040 5.088 5.000 5.050 52,895 +0.01(+0.20%)
Sep 10, 2012 5.110 5.120 5.020 5.040 124,096 -0.09(-1.75%)
Sep 07, 2012 5.110 5.180 5.050 5.130 51,588 +0.05(+0.98%)
Sep 06, 2012 5.050 5.230 4.920 5.080 105,519 +0.08(+1.60%)
Sep 05, 2012 5.230 5.230 4.900 5.000 99,751 -0.01(-0.20%)
Sep 04, 2012 5.000 5.100 4.970 5.010 110,353 +0.02(+0.40%)
Aug 31, 2012 5.050 5.130 4.960 4.990 39,583 +0.01(+0.20%)
Aug 30, 2012 5.050 5.050 4.970 4.980 35,634 -0.11(-2.16%)
Aug 29, 2012 5.000 5.100 5.000 5.090 47,208 +0.04(+0.79%)
Aug 27, 2012 5.110 5.110 4.974 5.050 34,245 -0.05(-0.98%)
Aug 24, 2012 5.200 5.200 5.000 5.100 47,836 -0.13(-2.49%)
Aug 23, 2012 5.210 5.250 5.150 5.230 60,400 +0.00(+0.00%)
Aug 22, 2012 5.170 5.300 5.100 5.230 48,421 +0.03(+0.58%)
Aug 21, 2012 5.300 5.390 5.170 5.200 65,856 -0.08(-1.52%)
Aug 20, 2012 5.220 5.280 5.080 5.280 39,617 +0.03(+0.57%)
Aug 17, 2012 4.970 5.250 4.960 5.250 79,942 +0.26(+5.21%)
Aug 16, 2012 4.950 5.000 4.850 4.990 64,368 +0.05(+1.01%)
Aug 15, 2012 4.830 5.000 4.830 4.940 48,262 +0.10(+2.07%)
Aug 14, 2012 4.950 5.100 4.820 4.840 91,299 -0.08(-1.63%)
Aug 13, 2012 4.890 4.970 4.820 4.920 81,660 +0.06(+1.23%)
Aug 10, 2012 5.060 5.060 4.850 4.860 105,912 -0.21(-4.14%)
Aug 09, 2012 5.180 5.240 5.040 5.070 59,503 -0.14(-2.69%)
Aug 08, 2012 5.210 5.290 5.200 5.210 60,989 -0.05(-0.95%)
Aug 07, 2012 5.350 5.390 5.250 5.260 73,370 -0.02(-0.38%)
Aug 06, 2012 5.140 5.400 5.070 5.280 66,661 +0.13(+2.52%)
Aug 03, 2012 5.100 5.230 5.070 5.150 95,939 +0.17(+3.41%)
Aug 02, 2012 5.400 5.400 4.980 4.980 109,007 +0.15(+3.11%)
Aug 01, 2012 5.150 5.150 4.810 4.830 122,644 -0.27(-5.29%)
Jul 31, 2012 5.000 5.150 4.810 5.100 76,066 +0.06(+1.19%)
Jul 30, 2012 5.050 5.100 4.980 5.040 51,483 -0.02(-0.40%)
Jul 27, 2012 4.750 5.070 4.610 5.060 163,305 +0.34(+7.20%)
Jul 26, 2012 5.010 5.010 4.710 4.720 71,199 -0.17(-3.48%)
Jul 25, 2012 5.000 5.020 4.880 4.890 40,937 -0.04(-0.81%)
Jul 24, 2012 5.170 5.190 4.910 4.930 95,653 -0.19(-3.71%)
Jul 23, 2012 5.280 5.340 5.000 5.120 67,099 -0.31(-5.71%)
Jul 20, 2012 5.410 5.450 5.350 5.430 85,090 -0.07(-1.27%)
Jul 19, 2012 5.490 5.580 5.410 5.500 65,353 +0.02(+0.36%)
Jul 18, 2012 5.340 5.480 5.340 5.480 87,383 +0.15(+2.81%)
Jul 17, 2012 5.450 5.450 5.330 5.330 31,928 -0.06(-1.11%)
Jul 16, 2012 5.420 5.470 5.360 5.390 68,438 -0.04(-0.74%)
Jul 13, 2012 5.350 5.450 5.300 5.430 73,117 +0.13(+2.45%)
Jul 12, 2012 5.330 5.380 5.200 5.300 73,878 -0.08(-1.49%)
Jul 11, 2012 5.380 5.430 5.330 5.380 49,391 +0.03(+0.56%)
Jul 10, 2012 5.460 5.460 5.290 5.350 85,985 -0.04(-0.74%)
Jul 09, 2012 5.450 5.450 5.330 5.390 139,738 -0.08(-1.46%)
Jul 06, 2012 5.400 5.490 5.290 5.470 70,221 +0.00(+0.00%)
Jul 05, 2012 5.470 5.500 5.410 5.470 58,195 -0.02(-0.36%)
Jul 03, 2012 5.370 5.490 5.355 5.490 79,183 +0.12(+2.23%)
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.