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, 2015 4.120 4.180 4.070 4.130 28,913 +0.03(+0.73%)
Sep 29, 2015 4.100 4.120 4.040 4.100 21,970 +0.01(+0.24%)
Sep 28, 2015 4.110 4.230 4.020 4.090 48,847 -0.04(-0.97%)
Sep 25, 2015 4.070 4.220 4.010 4.130 161,409 +0.10(+2.48%)
Sep 24, 2015 4.080 4.080 4.010 4.030 37,442 -0.09(-2.18%)
Sep 23, 2015 4.060 4.390 4.010 4.120 90,571 +0.09(+2.23%)
Sep 22, 2015 4.130 4.160 4.010 4.030 50,369 -0.18(-4.28%)
Sep 21, 2015 4.010 4.240 4.010 4.210 114,413 +0.23(+5.78%)
Sep 18, 2015 4.010 4.040 3.840 3.980 108,721 -0.07(-1.73%)
Sep 17, 2015 4.060 4.110 4.000 4.050 78,921 -0.03(-0.74%)
Sep 16, 2015 4.150 4.160 4.070 4.080 52,741 -0.05(-1.21%)
Sep 15, 2015 4.150 4.170 4.120 4.130 11,072 -0.01(-0.24%)
Sep 14, 2015 4.190 4.190 4.070 4.140 36,600 -0.03(-0.72%)
Sep 11, 2015 4.200 4.200 4.110 4.170 26,191 -0.05(-1.18%)
Sep 10, 2015 4.200 4.260 4.200 4.220 80,096 -0.03(-0.71%)
Sep 09, 2015 4.370 4.370 4.210 4.250 112,533 -0.10(-2.30%)
Sep 08, 2015 4.390 4.400 4.260 4.350 88,386 +0.02(+0.46%)
Sep 04, 2015 4.300 4.330 4.330 4.330 65,900 -0.01(-0.23%)
Sep 03, 2015 4.360 4.420 4.300 4.340 46,142 +0.01(+0.23%)
Sep 02, 2015 4.350 4.370 4.300 4.330 54,381 +0.00(+0.00%)
Sep 01, 2015 4.280 4.400 4.280 4.330 43,113 -0.04(-0.92%)
Aug 31, 2015 4.350 4.400 4.300 4.370 45,750 +0.02(+0.46%)
Aug 28, 2015 4.340 4.380 4.280 4.350 27,154 +0.02(+0.46%)
Aug 27, 2015 4.300 4.350 4.260 4.330 26,623 +0.03(+0.70%)
Aug 26, 2015 4.310 4.679 4.180 4.300 63,158 +0.09(+2.14%)
Aug 25, 2015 4.480 4.480 4.100 4.210 89,423 -0.16(-3.66%)
Aug 24, 2015 4.300 4.460 4.250 4.370 64,238 -0.16(-3.53%)
Aug 21, 2015 4.630 4.630 4.420 4.530 35,752 -0.12(-2.58%)
Aug 20, 2015 4.620 4.700 4.610 4.650 11,819 +0.01(+0.22%)
Aug 19, 2015 4.630 4.700 4.570 4.640 18,500 -0.03(-0.64%)
Aug 18, 2015 4.740 4.750 4.640 4.670 33,919 -0.11(-2.30%)
Aug 17, 2015 4.650 4.960 4.640 4.780 117,806 +0.10(+2.14%)
Aug 14, 2015 4.800 4.800 4.660 4.680 27,437 -0.14(-2.90%)
Aug 13, 2015 4.780 4.850 4.710 4.820 48,621 +0.03(+0.63%)
Aug 12, 2015 4.860 4.890 4.670 4.790 125,354 -0.13(-2.64%)
Aug 11, 2015 4.890 4.950 4.730 4.920 53,475 +0.04(+0.82%)
Aug 10, 2015 4.730 4.880 4.660 4.880 98,138 +0.03(+0.62%)
Aug 07, 2015 4.620 4.850 4.620 4.850 88,341 +0.18(+3.85%)
Aug 06, 2015 4.560 4.700 4.480 4.670 38,231 +0.08(+1.74%)
Aug 05, 2015 4.670 4.670 4.480 4.590 87,200 +0.19(+4.32%)
Aug 04, 2015 4.460 4.500 4.310 4.400 68,646 -0.05(-1.12%)
Aug 03, 2015 4.470 4.550 4.450 4.450 43,057 +0.01(+0.23%)
Jul 31, 2015 4.250 4.490 4.240 4.440 51,629 +0.20(+4.72%)
Jul 30, 2015 4.220 4.265 4.160 4.240 12,320 +0.04(+0.95%)
Jul 29, 2015 4.200 4.240 4.130 4.200 45,876 +0.05(+1.20%)
Jul 28, 2015 4.200 4.200 4.150 4.150 41,912 -0.03(-0.72%)
Jul 27, 2015 4.180 4.260 4.160 4.180 84,174 -0.06(-1.42%)
Jul 24, 2015 4.280 4.290 4.190 4.240 89,762 -0.04(-0.93%)
Jul 23, 2015 4.280 4.380 4.240 4.280 132,419 +0.03(+0.71%)
Jul 22, 2015 4.180 4.260 4.180 4.250 47,736 +0.06(+1.43%)
Jul 21, 2015 4.280 4.280 4.190 4.190 76,883 -0.07(-1.64%)
Jul 20, 2015 4.290 4.299 4.250 4.260 84,018 -0.04(-0.93%)
Jul 17, 2015 4.280 4.380 4.190 4.300 130,574 +0.00(+0.00%)
Jul 16, 2015 4.270 4.340 4.270 4.300 62,009 -0.01(-0.23%)
Jul 15, 2015 4.400 4.490 4.280 4.310 91,627 -0.10(-2.27%)
Jul 14, 2015 4.450 4.460 4.371 4.410 59,309 -0.01(-0.23%)
Jul 13, 2015 4.380 4.560 4.380 4.420 93,059 +0.02(+0.45%)
Jul 10, 2015 4.440 4.490 4.330 4.400 96,196 +0.00(+0.00%)
Jul 09, 2015 4.550 4.560 4.392 4.400 94,516 -0.05(-1.12%)
Jul 08, 2015 4.470 4.550 4.360 4.450 153,836 -0.09(-1.98%)
Jul 07, 2015 4.500 4.570 4.420 4.540 87,132 +0.05(+1.11%)
Jul 06, 2015 4.500 4.550 4.440 4.490 117,385 -0.04(-0.88%)
Jul 02, 2015 4.560 4.530 4.530 4.530 107,000 -0.03(-0.66%)
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.