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 (%)
May 29, 2015 4.570 4.620 4.510 4.560 186,689 -0.04(-0.87%)
May 28, 2015 4.580 4.640 4.550 4.600 154,517 +0.01(+0.22%)
May 27, 2015 4.460 4.600 4.410 4.590 147,659 +0.16(+3.61%)
May 26, 2015 4.410 4.505 4.380 4.430 200,779 +0.01(+0.23%)
May 22, 2015 4.330 4.420 4.420 4.420 201,000 +0.07(+1.61%)
May 21, 2015 4.270 4.410 4.190 4.350 166,938 +0.11(+2.59%)
May 20, 2015 4.500 4.500 4.220 4.240 201,565 -0.22(-4.93%)
May 19, 2015 4.550 4.670 4.450 4.460 182,982 -0.14(-3.04%)
May 18, 2015 4.620 4.730 4.590 4.600 162,840 -0.02(-0.43%)
May 15, 2015 4.600 4.720 4.530 4.620 167,986 +0.03(+0.65%)
May 14, 2015 4.500 4.640 4.440 4.590 200,950 +0.13(+2.91%)
May 13, 2015 4.390 4.480 4.320 4.460 155,547 +0.20(+4.69%)
May 12, 2015 4.400 4.400 4.250 4.260 131,005 -0.19(-4.27%)
May 11, 2015 4.230 4.580 4.230 4.450 140,592 +0.19(+4.46%)
May 08, 2015 4.400 4.400 4.200 4.260 94,139 -0.09(-2.07%)
May 07, 2015 4.400 4.430 4.320 4.350 162,378 -0.06(-1.36%)
May 06, 2015 4.560 4.685 4.380 4.410 294,851 -0.12(-2.65%)
May 05, 2015 4.700 4.870 4.500 4.530 209,840 -0.18(-3.82%)
May 04, 2015 4.700 4.770 4.600 4.710 151,094 +0.06(+1.29%)
May 01, 2015 4.710 4.730 4.600 4.650 85,721 -0.06(-1.27%)
Apr 30, 2015 4.850 4.900 4.660 4.710 171,146 -0.19(-3.88%)
Apr 29, 2015 4.970 5.000 4.870 4.900 44,384 -0.09(-1.80%)
Apr 28, 2015 5.020 5.060 4.950 4.990 145,524 -0.05(-0.99%)
Apr 27, 2015 5.030 5.085 4.950 5.040 80,780 +0.00(+0.00%)
Apr 24, 2015 5.000 5.050 4.970 5.040 41,847 +0.05(+1.00%)
Apr 23, 2015 5.030 5.040 4.940 4.990 49,740 -0.03(-0.60%)
Apr 22, 2015 5.020 5.040 4.990 5.020 51,640 +0.02(+0.40%)
Apr 21, 2015 5.060 5.060 4.990 5.000 25,709 -0.02(-0.40%)
Apr 20, 2015 4.840 5.050 4.840 5.020 69,588 +0.19(+3.93%)
Apr 17, 2015 4.920 4.950 4.810 4.830 67,135 -0.12(-2.42%)
Apr 16, 2015 4.910 5.010 4.900 4.950 57,442 +0.03(+0.61%)
Apr 15, 2015 5.010 5.090 4.916 4.920 77,253 -0.06(-1.20%)
Apr 14, 2015 4.950 5.060 4.860 4.980 53,592 +0.02(+0.40%)
Apr 13, 2015 5.000 5.000 4.870 4.960 48,169 -0.01(-0.20%)
Apr 10, 2015 5.000 5.010 4.870 4.970 78,894 +0.02(+0.40%)
Apr 09, 2015 4.960 5.030 4.890 4.950 33,069 -0.07(-1.39%)
Apr 08, 2015 4.880 5.060 4.880 5.020 36,241 +0.11(+2.24%)
Apr 07, 2015 5.060 5.070 4.890 4.910 98,183 -0.16(-3.16%)
Apr 06, 2015 4.840 5.110 4.840 5.070 30,219 +0.00(+0.00%)
Apr 02, 2015 4.940 5.070 5.070 5.070 42,500 +0.14(+2.84%)
Apr 01, 2015 4.850 4.970 4.810 4.930 63,374 +0.08(+1.65%)
Mar 31, 2015 4.820 4.850 4.810 4.850 142,863 -0.01(-0.21%)
Mar 30, 2015 4.860 4.900 4.810 4.860 110,475 +0.05(+1.04%)
Mar 27, 2015 4.790 4.840 4.760 4.810 34,100 +0.01(+0.21%)
Mar 26, 2015 4.750 4.950 4.600 4.800 45,443 +0.04(+0.84%)
Mar 25, 2015 4.990 4.990 4.760 4.760 47,359 -0.22(-4.42%)
Mar 24, 2015 4.950 5.010 4.860 4.980 38,755 -0.01(-0.20%)
Mar 23, 2015 5.020 5.110 4.970 4.990 41,555 -0.04(-0.80%)
Mar 20, 2015 5.130 5.210 5.000 5.030 137,551 -0.09(-1.76%)
Mar 19, 2015 5.100 5.130 5.070 5.120 30,169 +0.02(+0.39%)
Mar 18, 2015 5.070 5.130 4.950 5.100 34,295 +0.04(+0.79%)
Mar 17, 2015 5.000 5.110 5.000 5.060 59,817 +0.05(+1.00%)
Mar 16, 2015 4.960 5.020 4.910 5.010 39,069 +0.07(+1.42%)
Mar 13, 2015 4.960 4.960 4.850 4.940 31,504 -0.01(-0.20%)
Mar 12, 2015 4.730 4.980 4.730 4.950 60,558 +0.28(+6.00%)
Mar 11, 2015 4.930 4.930 4.650 4.670 84,002 -0.25(-5.08%)
Mar 10, 2015 4.870 4.970 4.830 4.920 83,278 -0.02(-0.40%)
Mar 09, 2015 4.850 4.990 4.850 4.940 54,777 +0.12(+2.49%)
Mar 06, 2015 4.830 4.900 4.760 4.820 51,955 -0.07(-1.43%)
Mar 05, 2015 4.850 4.900 4.760 4.890 48,713 +0.06(+1.24%)
Mar 04, 2015 4.830 4.940 4.810 4.830 85,810 +0.00(+0.00%)
Mar 03, 2015 4.760 4.940 4.750 4.830 48,423 +0.06(+1.26%)
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.