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 30, 2009 8.160 8.730 8.010 8.070 633,881 -0.01(-0.12%)
Apr 29, 2009 7.590 8.090 7.250 8.080 808,224 +0.51(+6.74%)
Apr 28, 2009 7.400 7.600 6.790 7.570 997,975 +0.79(+11.65%)
Apr 27, 2009 6.810 7.090 6.650 6.780 484,439 -0.15(-2.16%)
Apr 24, 2009 6.580 7.000 6.390 6.930 353,756 +0.40(+6.13%)
Apr 23, 2009 6.600 6.800 6.252 6.530 297,325 -0.06(-0.91%)
Apr 22, 2009 5.850 6.610 5.780 6.590 806,324 +0.52(+8.57%)
Apr 21, 2009 5.850 6.090 4.710 6.070 600,980 +0.12(+2.02%)
Apr 20, 2009 6.440 6.440 5.900 5.950 457,154 -0.64(-9.71%)
Apr 17, 2009 6.440 6.610 6.210 6.590 297,573 +0.17(+2.65%)
Apr 16, 2009 6.140 6.460 5.950 6.420 478,684 +0.34(+5.59%)
Apr 15, 2009 5.310 6.090 5.280 6.080 428,144 +0.49(+8.77%)
Apr 14, 2009 5.770 5.800 5.150 5.590 377,440 -0.18(-3.12%)
Apr 13, 2009 5.710 5.870 5.500 5.770 399,736 -0.04(-0.69%)
Apr 09, 2009 5.190 5.850 5.100 5.810 653,536 +0.81(+16.20%)
Apr 08, 2009 4.700 5.000 4.660 5.000 179,342 +0.33(+7.07%)
Apr 07, 2009 4.800 4.950 4.660 4.670 240,676 -0.22(-4.50%)
Apr 06, 2009 4.880 4.960 4.820 4.890 426,042 -0.08(-1.61%)
Apr 03, 2009 4.890 5.000 4.650 4.970 474,243 +0.02(+0.40%)
Apr 02, 2009 4.210 5.210 4.180 4.950 724,346 +0.79(+18.99%)
Apr 01, 2009 4.000 4.190 3.850 4.160 148,988 +0.14(+3.48%)
Mar 31, 2009 3.910 4.200 3.820 4.020 209,269 +0.15(+3.88%)
Mar 30, 2009 3.820 3.960 3.530 3.870 204,455 -0.23(-5.61%)
Mar 26, 2009 4.020 4.120 3.880 4.100 186,757 +0.11(+2.76%)
Mar 25, 2009 3.790 4.090 3.520 3.990 216,028 +0.21(+5.56%)
Mar 24, 2009 3.800 4.020 3.700 3.780 149,863 -0.02(-0.53%)
Mar 23, 2009 3.760 3.850 3.600 3.800 267,082 +0.29(+8.26%)
Mar 20, 2009 3.970 3.970 3.340 3.510 343,572 -0.44(-11.14%)
Mar 19, 2009 3.830 3.990 3.700 3.950 159,717 +0.17(+4.50%)
Mar 18, 2009 3.450 3.780 3.240 3.780 156,763 +0.32(+9.25%)
Mar 17, 2009 3.030 3.460 2.990 3.460 181,909 +0.42(+13.82%)
Mar 16, 2009 3.000 3.310 3.000 3.040 171,860 +0.04(+1.33%)
Mar 13, 2009 3.140 3.140 2.880 3.000 181,602 -0.14(-4.46%)
Mar 12, 2009 2.420 3.200 2.410 3.140 290,140 +0.70(+28.69%)
Mar 11, 2009 2.620 2.710 2.430 2.440 275,093 -0.15(-5.79%)
Mar 10, 2009 2.420 2.640 2.420 2.590 192,111 +0.23(+9.75%)
Mar 09, 2009 2.440 2.500 2.300 2.360 146,664 -0.08(-3.28%)
Mar 06, 2009 2.460 2.460 2.300 2.440 157,627 +0.00(+0.00%)
Mar 05, 2009 2.870 2.870 2.330 2.440 383,832 -0.47(-16.15%)
Mar 04, 2009 2.630 2.990 2.550 2.910 226,912 +0.16(+5.82%)
Mar 02, 2009 2.290 2.820 2.290 2.750 554,552 +0.47(+20.61%)
Feb 27, 2009 2.200 2.430 2.200 2.280 209,259 +0.01(+0.44%)
Feb 26, 2009 2.270 2.390 2.230 2.270 223,570 +0.03(+1.34%)
Feb 25, 2009 2.300 2.350 2.210 2.240 242,734 -0.02(-0.88%)
Feb 24, 2009 2.520 2.520 2.230 2.260 475,423 -0.27(-10.67%)
Feb 23, 2009 2.360 2.620 2.250 2.530 326,973 +0.02(+0.80%)
Feb 20, 2009 2.940 2.940 2.500 2.510 408,313 -0.48(-16.05%)
Feb 19, 2009 3.430 3.430 1.310 2.990 922,639 -0.58(-16.25%)
Feb 18, 2009 3.950 3.970 3.560 3.570 181,176 -0.30(-7.75%)
Feb 17, 2009 4.350 4.450 3.860 3.870 297,876 -0.65(-14.38%)
Feb 13, 2009 4.510 4.610 4.327 4.520 162,198 +0.01(+0.22%)
Feb 12, 2009 4.300 4.550 4.260 4.510 108,079 +0.14(+3.20%)
Feb 11, 2009 4.420 4.630 4.350 4.370 117,400 -0.04(-0.91%)
Feb 10, 2009 4.680 4.800 4.410 4.410 256,147 -0.25(-5.36%)
Feb 09, 2009 4.620 4.750 4.550 4.660 124,269 +0.00(+0.00%)
Feb 06, 2009 4.400 4.770 4.250 4.660 210,638 +0.27(+6.15%)
Feb 05, 2009 4.440 4.440 4.180 4.390 295,994 -0.08(-1.79%)
Feb 04, 2009 4.690 4.790 4.470 4.470 173,264 -0.16(-3.46%)
Feb 03, 2009 4.670 4.744 4.560 4.630 226,921 +0.03(+0.65%)
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.