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 (%)
May 31, 2016 6.400 6.435 6.350 6.400 364,801 +0.08(+1.27%)
May 27, 2016 6.380 6.320 6.320 6.320 179,100 -0.01(-0.16%)
May 26, 2016 6.360 6.360 5.983 6.330 194,208 -0.02(-0.31%)
May 25, 2016 6.270 6.439 6.250 6.350 253,595 +0.15(+2.42%)
May 24, 2016 6.120 6.230 6.040 6.200 393,575 +0.09(+1.47%)
May 23, 2016 5.960 6.110 5.950 6.110 301,148 +0.02(+0.33%)
May 20, 2016 5.860 6.110 5.720 6.090 255,151 +0.21(+3.57%)
May 19, 2016 5.830 5.910 5.810 5.880 204,066 -0.02(-0.34%)
May 18, 2016 6.030 6.060 5.830 5.900 264,024 -0.09(-1.50%)
May 17, 2016 6.100 6.140 5.960 5.990 188,136 -0.12(-1.96%)
May 16, 2016 5.880 6.180 5.880 6.110 465,176 +0.09(+1.50%)
May 13, 2016 6.150 6.190 6.010 6.020 230,182 -0.11(-1.79%)
May 12, 2016 6.010 6.220 5.950 6.130 331,515 +0.19(+3.20%)
May 11, 2016 5.950 6.210 5.860 5.940 729,418 +0.02(+0.34%)
May 10, 2016 5.630 5.990 5.600 5.920 418,232 +0.32(+5.71%)
May 09, 2016 5.600 5.630 5.540 5.600 378,503 +0.06(+1.08%)
May 06, 2016 5.490 5.630 5.480 5.540 884,175 +0.05(+0.91%)
May 05, 2016 5.090 5.610 5.090 5.490 286,829 +0.45(+8.93%)
May 04, 2016 5.030 5.440 4.930 5.040 501,561 +0.20(+4.13%)
May 03, 2016 4.840 4.850 4.770 4.840 95,450 +0.00(+0.00%)
May 02, 2016 4.850 4.850 4.830 4.840 159,178 -0.02(-0.41%)
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%)
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.