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, 2013 6.050 6.100 6.000 6.070 103,324 -0.03(-0.49%)
Sep 27, 2013 6.200 6.200 6.080 6.100 0 -0.15(-2.40%)
Sep 26, 2013 6.300 6.310 6.165 6.250 47,812 -0.02(-0.32%)
Sep 25, 2013 6.280 6.340 6.250 6.270 65,807 +0.02(+0.32%)
Sep 24, 2013 6.120 6.340 6.050 6.250 60,411 +0.15(+2.46%)
Sep 23, 2013 6.130 6.155 6.010 6.100 75,817 +0.00(+0.00%)
Sep 20, 2013 6.130 6.150 6.070 6.100 0 -0.03(-0.49%)
Sep 19, 2013 6.250 6.260 6.100 6.130 27,952 -0.12(-1.92%)
Sep 18, 2013 6.150 6.250 6.120 6.250 0 +0.06(+0.97%)
Sep 17, 2013 6.090 6.190 6.010 6.190 0 +0.12(+1.98%)
Sep 16, 2013 6.150 6.150 6.010 6.070 0 -0.05(-0.82%)
Sep 13, 2013 6.070 6.200 6.000 6.120 0 +0.08(+1.32%)
Sep 12, 2013 6.010 6.090 6.010 6.040 0 -0.01(-0.17%)
Sep 11, 2013 6.200 6.200 6.030 6.050 0 -0.18(-2.89%)
Sep 10, 2013 6.140 6.250 6.050 6.230 55,067 +0.11(+1.80%)
Sep 09, 2013 5.990 6.150 5.980 6.120 0 +0.13(+2.17%)
Sep 06, 2013 6.100 6.100 5.810 5.990 0 -0.10(-1.64%)
Sep 05, 2013 6.000 6.100 6.000 6.090 0 +0.08(+1.33%)
Sep 04, 2013 5.850 6.030 5.725 6.010 0 +0.17(+2.91%)
Sep 03, 2013 5.790 5.860 5.690 5.840 0 +0.13(+2.28%)
Aug 30, 2013 6.010 6.010 5.651 5.710 0 -0.32(-5.31%)
Aug 29, 2013 5.970 6.050 5.970 6.030 31,689 +0.05(+0.84%)
Aug 28, 2013 6.100 6.140 5.940 5.980 0 -0.11(-1.81%)
Aug 27, 2013 6.000 6.125 6.000 6.090 214,413 +0.00(+0.00%)
Aug 26, 2013 5.980 6.150 5.980 6.090 0 +0.11(+1.84%)
Aug 23, 2013 5.930 6.020 5.930 5.980 0 +0.05(+0.84%)
Aug 22, 2013 5.770 5.960 5.668 5.930 54,426 +0.16(+2.77%)
Aug 21, 2013 5.710 5.850 5.681 5.770 0 +0.02(+0.35%)
Aug 20, 2013 5.670 5.860 5.660 5.750 97,370 +0.08(+1.41%)
Aug 19, 2013 5.530 5.720 5.320 5.670 64,430 +0.16(+2.90%)
Aug 16, 2013 5.650 5.760 5.500 5.510 0 -0.17(-2.99%)
Aug 15, 2013 5.810 5.810 5.670 5.680 72,119 -0.24(-4.05%)
Aug 14, 2013 5.910 5.960 5.820 5.920 88,348 +0.03(+0.51%)
Aug 13, 2013 5.890 5.980 5.870 5.890 34,160 -0.01(-0.17%)
Aug 12, 2013 5.760 5.910 5.760 5.900 27,249 +0.10(+1.72%)
Aug 09, 2013 5.960 5.970 5.750 5.800 51,162 -0.17(-2.85%)
Aug 08, 2013 5.940 6.030 5.880 5.970 25,639 +0.05(+0.84%)
Aug 07, 2013 5.990 5.990 5.880 5.920 26,698 -0.10(-1.66%)
Aug 06, 2013 6.020 6.050 5.940 6.020 80,523 -0.02(-0.33%)
Aug 05, 2013 5.870 6.050 5.700 6.040 141,423 +0.09(+1.51%)
Aug 02, 2013 5.980 6.060 5.900 5.950 31,979 -0.07(-1.16%)
Aug 01, 2013 6.050 6.220 5.985 6.020 253,536 -0.04(-0.66%)
Jul 31, 2013 6.150 6.150 5.990 6.060 0 -0.05(-0.82%)
Jul 30, 2013 6.130 6.290 6.080 6.110 0 +0.03(+0.49%)
Jul 29, 2013 6.190 6.200 6.070 6.080 0 -0.14(-2.25%)
Jul 26, 2013 6.240 6.255 6.160 6.220 0 -0.09(-1.43%)
Jul 25, 2013 6.150 6.320 6.000 6.310 0 +0.13(+2.10%)
Jul 24, 2013 6.270 6.290 6.150 6.180 0 -0.04(-0.64%)
Jul 23, 2013 6.250 6.320 6.220 6.220 0 -0.10(-1.58%)
Jul 22, 2013 6.260 6.330 6.280 6.320 0 +0.02(+0.32%)
Jul 19, 2013 6.300 6.330 6.240 6.300 0 -0.01(-0.16%)
Jul 18, 2013 6.310 6.385 6.230 6.310 0 +0.02(+0.32%)
Jul 17, 2013 6.300 6.320 6.090 6.290 70,573 +0.05(+0.80%)
Jul 16, 2013 6.290 6.310 6.180 6.240 0 -0.06(-0.95%)
Jul 15, 2013 6.300 6.320 6.160 6.300 0 +0.01(+0.16%)
Jul 12, 2013 6.240 6.300 6.090 6.290 0 +0.06(+0.96%)
Jul 11, 2013 6.300 6.300 6.110 6.230 0 -0.04(-0.64%)
Jul 10, 2013 6.250 6.280 6.220 6.270 0 +0.02(+0.32%)
Jul 09, 2013 6.300 6.300 6.200 6.250 0 -0.05(-0.79%)
Jul 08, 2013 6.300 6.320 6.235 6.300 57,641 +0.01(+0.16%)
Jul 05, 2013 6.300 6.300 6.230 6.290 0 +0.07(+1.13%)
Jul 03, 2013 6.140 6.300 6.140 6.220 0 +0.01(+0.16%)
Jul 02, 2013 6.170 6.220 6.145 6.210 0 +0.02(+0.32%)
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.