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 31, 2002 5.747 5.889 5.627 5.867 233,800 +0.58(+11.02%)
May 28, 2002 5.224 5.288 5.022 5.284 59,500 +0.06(+1.17%)
May 27, 2002 5.071 5.333 5.071 5.224 25,200 +0.00(+0.00%)
May 24, 2002 5.071 5.333 5.071 5.224 25,200 +0.02(+0.45%)
May 23, 2002 5.084 5.222 5.062 5.200 38,700 +0.10(+1.92%)
May 22, 2002 5.044 5.200 5.009 5.102 77,200 -0.06(-1.12%)
May 21, 2002 5.147 5.334 5.116 5.160 76,200 -0.16(-3.09%)
May 20, 2002 5.320 5.378 5.111 5.324 42,200 +0.05(+1.01%)
May 17, 2002 5.316 5.431 5.271 5.271 121,200 -0.04(-0.73%)
May 16, 2002 5.333 5.333 5.244 5.310 78,900 -0.08(-1.50%)
May 15, 2002 5.340 5.400 5.138 5.391 129,500 +0.05(+1.00%)
May 14, 2002 5.364 5.444 5.316 5.338 88,800 +0.00(+0.01%)
May 13, 2002 5.324 5.369 5.222 5.337 90,400 -0.08(-1.48%)
May 10, 2002 5.476 5.551 5.289 5.418 72,000 -0.04(-0.65%)
May 09, 2002 5.347 5.480 5.333 5.453 93,000 +0.08(+1.45%)
May 08, 2002 5.338 5.440 5.124 5.376 94,100 +0.02(+0.37%)
May 07, 2002 5.333 5.422 5.244 5.356 74,300 +0.02(+0.42%)
May 06, 2002 5.156 5.511 5.156 5.333 64,100 +0.05(+0.85%)
May 03, 2002 5.304 5.324 5.138 5.288 45,600 -0.04(-0.68%)
May 02, 2002 5.118 5.333 5.053 5.324 122,000 +0.27(+5.36%)
May 01, 2002 4.889 5.111 4.844 5.054 49,500 +0.21(+4.32%)
Apr 30, 2002 4.516 4.911 4.511 4.844 70,800 +0.11(+2.35%)
Apr 29, 2002 4.889 4.903 4.689 4.733 74,800 -0.20(-4.05%)
Apr 26, 2002 5.116 5.222 4.902 4.933 134,900 -0.17(-3.31%)
Apr 25, 2002 4.662 5.111 4.649 5.102 259,200 +0.48(+10.28%)
Apr 24, 2002 4.422 4.689 4.400 4.627 82,200 +0.29(+6.77%)
Apr 23, 2002 4.484 4.484 4.271 4.333 63,700 -0.14(-3.08%)
Apr 22, 2002 4.751 4.800 4.249 4.471 196,300 -0.20(-4.19%)
Apr 19, 2002 4.662 4.711 4.578 4.667 64,300 -0.07(-1.50%)
Apr 18, 2002 4.627 4.889 4.622 4.738 168,200 +0.00(+0.00%)
Apr 17, 2002 4.769 4.778 4.711 4.738 128,600 -0.02(-0.37%)
Apr 16, 2002 4.844 4.849 4.667 4.756 160,600 +0.05(+1.08%)
Apr 15, 2002 4.564 4.769 4.560 4.705 193,000 +0.25(+5.65%)
Apr 12, 2002 4.200 4.511 4.200 4.453 234,100 +0.23(+5.47%)
Apr 11, 2002 4.111 4.222 4.004 4.222 58,600 +0.08(+1.82%)
Apr 10, 2002 4.262 4.378 4.022 4.147 95,100 -0.04(-0.88%)
Apr 09, 2002 4.182 4.440 3.956 4.183 261,800 -0.06(-1.44%)
Apr 08, 2002 3.951 4.329 3.889 4.244 432,800 +0.80(+23.38%)
Apr 05, 2002 3.311 3.493 3.311 3.440 53,700 -0.04(-1.15%)
Apr 04, 2002 3.467 3.502 3.436 3.480 13,900 +0.01(+0.38%)
Apr 03, 2002 3.444 3.506 3.427 3.467 34,100 -0.02(-0.64%)
Apr 02, 2002 3.473 3.507 3.373 3.489 49,900 +0.02(+0.64%)
Apr 01, 2002 3.356 3.511 3.351 3.467 46,200 +0.00(+0.04%)
Mar 29, 2002 3.431 3.467 3.267 3.465 79,500 +0.00(+0.00%)
Mar 28, 2002 3.431 3.467 3.267 3.465 79,500 +0.03(+1.00%)
Mar 27, 2002 3.444 3.520 3.422 3.431 41,500 -0.08(-2.28%)
Mar 26, 2002 3.444 3.511 3.400 3.511 17,700 -0.04(-1.13%)
Mar 25, 2002 3.658 3.658 3.400 3.551 74,600 -0.10(-2.80%)
Mar 22, 2002 3.733 3.738 3.560 3.653 39,200 -0.08(-2.03%)
Mar 21, 2002 3.604 3.764 3.604 3.729 26,200 +0.11(+2.94%)
Mar 20, 2002 3.658 3.835 3.622 3.622 46,800 -0.04(-0.97%)
Mar 19, 2002 3.616 3.667 3.587 3.658 32,800 +0.09(+2.62%)
Mar 18, 2002 3.578 3.720 3.556 3.564 47,800 -0.00(-0.12%)
Mar 15, 2002 3.644 3.667 3.569 3.569 62,600 -0.12(-3.25%)
Mar 14, 2002 3.649 3.689 3.644 3.689 56,200 +0.00(+0.00%)
Mar 13, 2002 3.733 3.756 3.667 3.689 55,900 -0.04(-1.19%)
Mar 12, 2002 3.800 3.822 3.733 3.733 33,600 -0.12(-3.11%)
Mar 11, 2002 3.884 3.889 3.778 3.853 62,400 -0.04(-0.91%)
Mar 08, 2002 3.607 3.889 3.601 3.889 92,100 +0.22(+6.06%)
Mar 07, 2002 3.711 3.711 3.471 3.667 145,900 -0.00(-0.12%)
Mar 06, 2002 3.956 3.956 3.649 3.671 57,700 -0.28(-7.19%)
Mar 05, 2002 3.956 3.978 3.902 3.956 49,900 +0.04(+1.14%)
Mar 04, 2002 3.956 4.044 3.911 3.911 91,500 -0.01(-0.34%)
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.