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, 2014 4.790 4.800 4.660 4.670 109,900 -0.12(-2.51%)
Sep 29, 2014 4.810 4.870 4.780 4.790 37,380 -0.09(-1.84%)
Sep 26, 2014 4.910 4.960 4.850 4.880 29,940 -0.03(-0.61%)
Sep 25, 2014 5.000 5.030 4.900 4.910 59,302 -0.16(-3.16%)
Sep 24, 2014 5.120 5.150 4.940 5.070 86,767 -0.02(-0.39%)
Sep 23, 2014 5.200 5.240 5.080 5.090 87,665 -0.14(-2.68%)
Sep 22, 2014 5.390 5.390 5.220 5.230 59,696 -0.22(-4.04%)
Sep 19, 2014 5.370 5.480 5.200 5.450 182,713 +0.10(+1.87%)
Sep 18, 2014 5.350 5.390 5.290 5.350 94,738 +0.01(+0.19%)
Sep 17, 2014 5.310 5.480 5.300 5.340 80,475 +0.01(+0.19%)
Sep 16, 2014 5.260 5.330 5.240 5.330 103,984 +0.07(+1.33%)
Sep 15, 2014 5.370 5.370 5.220 5.260 104,703 -0.14(-2.59%)
Sep 12, 2014 5.520 5.520 5.370 5.400 75,112 -0.14(-2.53%)
Sep 11, 2014 5.360 5.540 5.360 5.540 49,909 +0.13(+2.40%)
Sep 10, 2014 5.350 5.410 5.320 5.410 43,465 +0.05(+0.93%)
Sep 09, 2014 5.550 5.550 5.340 5.360 58,296 -0.19(-3.42%)
Sep 08, 2014 5.670 5.670 5.490 5.550 63,183 -0.10(-1.77%)
Sep 05, 2014 5.470 5.670 5.360 5.650 106,868 +0.18(+3.29%)
Sep 04, 2014 5.400 5.480 5.400 5.470 107,228 +0.06(+1.11%)
Sep 03, 2014 5.400 5.430 5.280 5.410 115,765 +0.02(+0.37%)
Sep 02, 2014 5.260 5.390 5.220 5.390 132,297 +0.17(+3.26%)
Aug 29, 2014 5.230 5.220 5.220 5.220 59,400 -0.01(-0.19%)
Aug 28, 2014 5.160 5.250 5.110 5.230 54,664 +0.06(+1.16%)
Aug 27, 2014 5.200 5.210 5.160 5.170 40,924 +0.00(+0.00%)
Aug 26, 2014 5.180 5.229 5.140 5.170 51,007 -0.02(-0.39%)
Aug 25, 2014 5.110 5.190 5.110 5.190 61,942 +0.10(+1.96%)
Aug 22, 2014 5.090 5.140 5.080 5.090 41,625 -0.03(-0.59%)
Aug 21, 2014 5.130 5.130 5.026 5.120 59,973 -0.04(-0.78%)
Aug 20, 2014 5.160 5.170 5.060 5.160 82,996 -0.02(-0.39%)
Aug 19, 2014 5.080 5.200 4.980 5.180 105,217 +0.10(+1.97%)
Aug 18, 2014 5.030 5.080 4.960 5.080 68,154 +0.13(+2.63%)
Aug 15, 2014 4.900 5.090 4.790 4.950 145,389 +0.13(+2.70%)
Aug 14, 2014 4.690 4.820 4.690 4.820 68,327 +0.14(+2.99%)
Aug 13, 2014 4.670 4.740 4.657 4.680 34,058 +0.01(+0.21%)
Aug 12, 2014 4.740 4.800 4.660 4.670 84,570 -0.11(-2.30%)
Aug 11, 2014 4.800 4.880 4.730 4.780 51,426 +0.03(+0.63%)
Aug 08, 2014 4.560 4.720 4.560 4.750 78,550 +0.19(+4.17%)
Aug 07, 2014 4.530 4.610 4.510 4.560 51,914 +0.05(+1.11%)
Aug 06, 2014 4.460 4.530 4.443 4.510 110,692 +0.05(+1.12%)
Aug 05, 2014 4.370 4.580 4.330 4.460 151,489 +0.08(+1.83%)
Aug 04, 2014 4.320 4.440 4.310 4.380 127,164 +0.06(+1.39%)
Aug 01, 2014 4.320 4.360 4.280 4.320 108,195 +0.02(+0.47%)
Jul 31, 2014 4.290 4.350 4.260 4.300 145,100 -0.04(-0.92%)
Jul 30, 2014 4.380 4.410 4.290 4.340 90,235 +0.02(+0.46%)
Jul 29, 2014 4.480 4.510 4.310 4.320 132,454 -0.15(-3.36%)
Jul 28, 2014 4.530 4.553 4.410 4.470 267,843 -0.05(-1.11%)
Jul 25, 2014 4.510 4.629 4.510 4.520 111,144 -0.06(-1.31%)
Jul 24, 2014 4.640 4.690 4.560 4.580 107,405 -0.02(-0.43%)
Jul 23, 2014 4.640 4.670 4.580 4.600 62,313 -0.01(-0.22%)
Jul 22, 2014 4.550 4.720 4.520 4.610 127,281 +0.08(+1.77%)
Jul 21, 2014 4.500 4.590 4.490 4.530 85,214 -0.03(-0.66%)
Jul 18, 2014 4.490 4.600 4.490 4.560 88,552 +0.05(+1.11%)
Jul 17, 2014 4.500 4.580 4.490 4.510 117,614 -0.03(-0.66%)
Jul 16, 2014 4.550 4.690 4.530 4.540 88,175 -0.01(-0.22%)
Jul 15, 2014 4.630 4.630 4.500 4.550 78,737 -0.10(-2.15%)
Jul 14, 2014 4.610 4.690 4.570 4.650 95,490 +0.09(+1.97%)
Jul 11, 2014 4.470 4.620 4.470 4.560 67,936 +0.06(+1.33%)
Jul 10, 2014 4.430 4.590 4.430 4.500 142,167 -0.06(-1.32%)
Jul 09, 2014 4.640 4.720 4.550 4.560 85,050 -0.04(-0.87%)
Jul 08, 2014 4.580 4.635 4.550 4.600 149,206 -0.02(-0.43%)
Jul 07, 2014 4.780 4.790 4.585 4.620 242,088 -0.16(-3.35%)
Jul 03, 2014 4.740 4.780 4.780 4.780 74,900 +0.09(+1.92%)
Jul 02, 2014 4.620 4.760 4.610 4.690 220,036 +0.04(+0.86%)
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.