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 (%)
Nov 29, 2002 4.667 4.671 4.467 4.556 13,400 -0.09(-1.91%)
Nov 27, 2002 4.618 4.711 4.618 4.644 33,700 +0.05(+1.16%)
Nov 26, 2002 4.853 4.853 4.542 4.591 15,300 -0.07(-1.43%)
Nov 25, 2002 4.502 4.844 4.400 4.658 21,500 +0.16(+3.46%)
Nov 22, 2002 4.444 4.644 4.347 4.502 27,100 +0.06(+1.30%)
Nov 21, 2002 4.422 4.667 4.360 4.444 50,300 -0.16(-3.38%)
Nov 20, 2002 4.662 4.662 4.476 4.600 16,300 +0.00(+0.10%)
Nov 19, 2002 4.533 4.662 4.516 4.596 28,700 +0.01(+0.29%)
Nov 18, 2002 4.476 4.604 4.476 4.582 43,100 +0.06(+1.37%)
Nov 15, 2002 4.644 4.667 4.444 4.520 32,600 -0.13(-2.76%)
Nov 14, 2002 4.533 4.756 4.480 4.649 39,500 +0.12(+2.75%)
Nov 13, 2002 4.520 4.711 4.471 4.524 13,200 +0.00(+0.00%)
Nov 12, 2002 4.516 4.582 4.444 4.524 9,100 +0.08(+1.80%)
Nov 11, 2002 4.591 4.640 4.444 4.444 11,700 -0.20(-4.31%)
Nov 08, 2002 4.782 4.822 4.533 4.644 9,300 -0.13(-2.79%)
Nov 07, 2002 4.867 4.920 4.760 4.778 13,000 -0.13(-2.71%)
Nov 06, 2002 4.836 4.969 4.804 4.911 19,900 -0.03(-0.54%)
Nov 05, 2002 4.889 4.956 4.533 4.938 20,200 -0.04(-0.71%)
Nov 04, 2002 4.938 5.124 4.822 4.973 54,600 -0.11(-2.10%)
Nov 01, 2002 4.938 5.084 4.920 5.080 18,400 +0.08(+1.69%)
Oct 31, 2002 4.933 5.111 4.933 4.996 21,950 +0.01(+0.19%)
Oct 30, 2002 5.040 5.040 4.622 4.986 25,516 +0.25(+5.24%)
Oct 29, 2002 5.067 5.173 4.733 4.738 24,400 -0.24(-4.82%)
Oct 28, 2002 5.000 5.178 4.938 4.978 86,500 +0.07(+1.36%)
Oct 25, 2002 4.502 4.911 4.356 4.911 44,700 +0.40(+8.87%)
Oct 24, 2002 4.267 4.578 4.218 4.511 222,760 +0.58(+14.82%)
Oct 23, 2002 4.222 4.307 3.667 3.929 209,491 -0.26(-6.26%)
Oct 22, 2002 4.551 4.600 4.120 4.191 60,000 -0.22(-5.04%)
Oct 21, 2002 4.316 4.624 4.284 4.413 53,038 -0.02(-0.40%)
Oct 18, 2002 4.444 4.764 4.227 4.431 27,700 +0.11(+2.47%)
Oct 17, 2002 4.622 4.818 4.267 4.324 77,800 -0.28(-6.08%)
Oct 16, 2002 4.862 4.862 4.489 4.604 22,200 -0.04(-0.86%)
Oct 15, 2002 4.698 4.911 4.578 4.644 38,100 +0.04(+0.77%)
Oct 14, 2002 4.933 4.938 4.471 4.609 42,800 -0.37(-7.49%)
Oct 11, 2002 4.756 5.076 4.756 4.982 14,600 +0.20(+4.28%)
Oct 10, 2002 4.884 4.889 4.689 4.778 23,700 -0.00(-0.09%)
Oct 09, 2002 5.049 5.089 4.765 4.782 17,800 -0.29(-5.70%)
Oct 08, 2002 4.996 5.089 4.844 5.071 41,900 +0.32(+6.73%)
Oct 07, 2002 4.876 4.876 4.733 4.751 25,500 -0.18(-3.68%)
Oct 04, 2002 5.216 5.329 4.733 4.932 70,400 -0.29(-5.55%)
Oct 03, 2002 5.177 5.244 5.044 5.222 22,000 +0.19(+3.71%)
Oct 02, 2002 5.098 5.311 5.013 5.036 58,000 -0.23(-4.39%)
Oct 01, 2002 4.889 5.324 4.831 5.267 63,000 +0.24(+4.87%)
Sep 30, 2002 4.889 5.022 4.796 5.022 32,800 +0.09(+1.89%)
Sep 27, 2002 4.867 5.000 4.867 4.929 18,000 -0.04(-0.89%)
Sep 26, 2002 4.898 4.982 4.782 4.973 22,900 +0.15(+3.13%)
Sep 25, 2002 4.702 4.884 4.689 4.822 175,700 -0.06(-1.27%)
Sep 24, 2002 4.711 4.911 4.707 4.884 44,037 -0.00(-0.09%)
Sep 23, 2002 4.844 4.924 4.844 4.889 27,500 +0.00(+0.00%)
Sep 20, 2002 4.827 4.924 4.627 4.889 54,500 +0.09(+1.87%)
Sep 19, 2002 4.669 4.799 4.622 4.799 38,300 +0.08(+1.77%)
Sep 18, 2002 4.929 4.929 4.711 4.716 41,900 -0.21(-4.33%)
Sep 17, 2002 4.880 5.022 4.818 4.929 35,800 +0.04(+0.82%)
Sep 16, 2002 4.951 4.951 4.889 4.889 14,900 -0.11(-2.14%)
Sep 13, 2002 4.907 5.009 4.844 4.996 29,600 +0.09(+1.90%)
Sep 12, 2002 4.889 5.000 4.863 4.902 30,200 +0.04(+0.82%)
Sep 11, 2002 4.542 4.924 4.517 4.862 50,500 +0.22(+4.79%)
Sep 10, 2002 4.400 4.756 4.378 4.640 69,800 +0.28(+6.53%)
Sep 09, 2002 4.222 4.400 4.147 4.356 44,500 +0.05(+1.14%)
Sep 06, 2002 4.291 4.444 4.231 4.307 88,900 +0.01(+0.31%)
Sep 05, 2002 4.480 4.529 4.107 4.293 83,800 -0.23(-5.01%)
Sep 04, 2002 4.462 4.671 4.462 4.520 34,540 +0.05(+1.19%)
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.