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 (%)
Apr 29, 2016 4.850 4.860 4.840 4.860 154,548 -0.01(-0.21%)
Apr 28, 2016 4.840 4.870 4.760 4.870 122,043 +0.02(+0.41%)
Apr 27, 2016 4.840 4.850 4.840 4.850 110,639 +0.00(+0.00%)
Apr 26, 2016 4.850 4.860 4.810 4.850 180,546 +0.00(+0.00%)
Apr 25, 2016 4.850 4.860 4.840 4.850 124,049 +0.01(+0.21%)
Apr 22, 2016 4.840 4.860 4.820 4.840 147,361 +0.03(+0.62%)
Apr 21, 2016 4.850 4.850 4.760 4.810 122,954 -0.04(-0.82%)
Apr 20, 2016 4.850 4.860 4.820 4.850 92,102 +0.02(+0.41%)
Apr 19, 2016 4.850 4.850 4.800 4.830 121,309 +0.00(+0.00%)
Apr 18, 2016 4.800 4.850 4.800 4.830 129,294 +0.00(+0.00%)
Apr 15, 2016 4.700 4.850 4.700 4.830 116,941 +0.13(+2.77%)
Apr 14, 2016 4.670 4.770 4.670 4.700 107,556 +0.00(+0.00%)
Apr 13, 2016 4.750 4.810 4.530 4.700 158,975 -0.01(-0.21%)
Apr 12, 2016 4.660 4.780 4.660 4.710 103,724 +0.03(+0.64%)
Apr 11, 2016 4.520 4.730 4.520 4.680 86,884 +0.14(+3.08%)
Apr 08, 2016 4.500 4.630 4.440 4.540 68,299 +0.09(+2.02%)
Apr 07, 2016 4.570 4.570 4.370 4.450 124,687 -0.10(-2.20%)
Apr 06, 2016 4.350 4.800 4.260 4.550 175,637 +0.21(+4.84%)
Apr 05, 2016 4.270 4.350 4.110 4.340 98,953 +0.09(+2.12%)
Apr 04, 2016 4.010 4.310 3.980 4.250 126,571 +0.26(+6.52%)
Apr 01, 2016 3.950 4.010 3.950 3.990 54,113 +0.04(+1.01%)
Mar 31, 2016 4.000 4.010 3.950 3.950 51,175 -0.06(-1.50%)
Mar 30, 2016 4.000 4.010 3.990 4.010 80,797 +0.02(+0.50%)
Mar 29, 2016 4.000 4.010 3.970 3.990 79,511 +0.00(+0.00%)
Mar 28, 2016 3.950 4.060 3.920 3.990 53,747 +0.02(+0.50%)
Mar 24, 2016 3.950 3.970 3.970 3.970 72,200 +0.02(+0.51%)
Mar 23, 2016 4.020 4.020 3.950 3.950 35,182 -0.09(-2.23%)
Mar 22, 2016 4.040 4.120 3.960 4.040 31,309 -0.03(-0.74%)
Mar 21, 2016 3.930 4.120 3.930 4.070 110,576 +0.10(+2.52%)
Mar 18, 2016 3.950 4.000 3.870 3.970 106,847 +0.00(+0.00%)
Mar 17, 2016 3.820 3.980 3.820 3.970 68,238 +0.13(+3.39%)
Mar 16, 2016 3.790 3.870 3.710 3.840 25,774 +0.04(+1.05%)
Mar 15, 2016 3.900 3.900 3.790 3.800 21,636 -0.05(-1.30%)
Mar 14, 2016 3.920 3.950 3.830 3.850 31,252 -0.03(-0.77%)
Mar 11, 2016 3.800 3.970 3.800 3.880 24,032 +0.09(+2.37%)
Mar 10, 2016 3.770 3.830 3.700 3.790 22,912 +0.02(+0.66%)
Mar 09, 2016 3.860 4.010 3.731 3.765 43,470 -0.09(-2.46%)
Mar 08, 2016 3.780 3.880 3.720 3.860 50,917 +0.05(+1.31%)
Mar 07, 2016 3.760 3.910 3.760 3.810 39,344 +0.06(+1.60%)
Mar 04, 2016 3.850 3.850 3.700 3.750 53,180 -0.13(-3.35%)
Mar 03, 2016 3.580 3.930 3.580 3.880 90,973 +0.30(+8.38%)
Mar 02, 2016 3.680 3.680 3.550 3.580 26,737 -0.06(-1.65%)
Mar 01, 2016 3.650 3.740 3.550 3.640 69,780 +0.05(+1.39%)
Feb 29, 2016 3.570 3.870 3.570 3.590 56,367 +0.02(+0.56%)
Feb 26, 2016 3.310 3.600 3.305 3.570 86,024 +0.33(+10.19%)
Feb 25, 2016 3.120 3.250 3.114 3.240 29,523 +0.29(+9.83%)
Feb 24, 2016 2.950 3.050 2.930 2.950 44,680 -0.04(-1.34%)
Feb 23, 2016 3.020 3.020 2.980 2.990 7,500 -0.03(-0.99%)
Feb 22, 2016 2.930 3.040 2.930 3.020 34,472 +0.09(+3.07%)
Feb 19, 2016 2.910 2.995 2.880 2.930 173,621 -0.01(-0.34%)
Feb 18, 2016 2.890 2.960 2.840 2.940 90,396 +0.05(+1.73%)
Feb 17, 2016 2.910 2.980 2.890 2.890 51,157 -0.02(-0.69%)
Feb 16, 2016 2.920 3.010 2.880 2.910 80,731 -0.01(-0.34%)
Feb 12, 2016 2.900 2.920 2.920 2.920 41,000 +0.06(+2.10%)
Feb 11, 2016 2.850 2.920 2.810 2.860 110,914 -0.01(-0.35%)
Feb 10, 2016 3.060 3.120 2.870 2.870 130,286 -0.22(-7.12%)
Feb 09, 2016 3.060 3.130 3.020 3.090 135,917 +0.02(+0.65%)
Feb 08, 2016 3.100 3.100 3.010 3.070 99,507 -0.06(-1.92%)
Feb 05, 2016 3.130 3.190 3.040 3.130 108,229 +0.00(+0.00%)
Feb 04, 2016 3.020 3.170 3.010 3.130 203,677 +0.11(+3.64%)
Feb 03, 2016 3.030 3.080 2.960 3.020 108,795 -0.02(-0.66%)
Feb 02, 2016 2.990 3.100 2.920 3.040 38,485 +0.01(+0.33%)
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.