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, 2013 5.900 6.130 5.760 6.050 266,556 +0.08(+1.34%)
May 30, 2013 6.000 6.100 5.940 5.970 101,284 -0.01(-0.17%)
May 29, 2013 5.860 5.990 5.830 5.980 65,869 +0.05(+0.84%)
May 28, 2013 5.850 5.940 5.470 5.930 137,213 +0.15(+2.60%)
May 24, 2013 5.730 5.820 5.620 5.780 0 +0.01(+0.17%)
May 23, 2013 5.440 5.780 5.440 5.770 0 +0.25(+4.53%)
May 22, 2013 5.740 5.820 5.500 5.520 0 -0.23(-4.00%)
May 21, 2013 5.820 5.900 5.650 5.750 82,070 -0.10(-1.71%)
May 20, 2013 5.820 5.890 5.670 5.850 0 +0.02(+0.34%)
May 17, 2013 5.710 5.900 5.710 5.830 0 +0.14(+2.46%)
May 16, 2013 5.660 5.700 5.565 5.690 66,839 +0.00(+0.00%)
May 15, 2013 5.580 5.730 5.540 5.690 0 +0.05(+0.89%)
May 13, 2013 5.580 5.710 5.560 5.640 111,795 +0.03(+0.53%)
May 10, 2013 5.600 5.640 5.461 5.610 0 -0.03(-0.53%)
May 09, 2013 5.570 5.760 5.511 5.640 325,946 +0.07(+1.26%)
May 08, 2013 5.120 5.840 5.120 5.570 0 +0.14(+2.58%)
May 07, 2013 5.370 5.440 5.360 5.430 0 +0.07(+1.31%)
May 06, 2013 5.310 5.370 5.270 5.360 0 +0.04(+0.75%)
May 03, 2013 5.290 5.360 5.230 5.320 0 +0.09(+1.72%)
May 02, 2013 5.230 5.370 5.130 5.230 0 +0.04(+0.77%)
May 01, 2013 5.270 5.330 5.160 5.190 148,908 -0.13(-2.44%)
Apr 30, 2013 5.180 5.330 5.180 5.320 114,952 +0.11(+2.11%)
Apr 29, 2013 5.180 5.210 5.160 5.210 131,539 +0.03(+0.58%)
Apr 26, 2013 5.220 5.220 5.150 5.180 89,344 -0.06(-1.15%)
Apr 25, 2013 5.400 5.490 5.230 5.240 62,781 -0.12(-2.24%)
Apr 24, 2013 5.210 5.360 5.170 5.360 52,449 +0.10(+1.90%)
Apr 23, 2013 5.210 5.260 5.110 5.260 114,794 +0.14(+2.73%)
Apr 22, 2013 5.270 5.270 5.090 5.120 42,560 -0.16(-3.03%)
Apr 19, 2013 5.090 5.290 5.090 5.280 50,511 +0.19(+3.73%)
Apr 18, 2013 5.110 5.160 5.010 5.090 66,030 +0.01(+0.20%)
Apr 17, 2013 5.180 5.340 5.050 5.080 97,072 -0.16(-3.05%)
Apr 16, 2013 5.420 5.450 5.220 5.240 174,295 -0.11(-2.06%)
Apr 15, 2013 5.350 5.380 5.330 5.350 208,262 +0.00(+0.00%)
Apr 12, 2013 5.280 5.360 5.250 5.350 43,646 +0.01(+0.19%)
Apr 11, 2013 5.320 5.350 5.290 5.340 20,869 +0.02(+0.38%)
Apr 10, 2013 5.210 5.340 5.201 5.320 58,142 +0.10(+1.92%)
Apr 09, 2013 5.230 5.269 5.210 5.220 60,593 -0.01(-0.19%)
Apr 08, 2013 5.040 5.230 5.030 5.230 151,007 +0.18(+3.56%)
Apr 05, 2013 4.950 5.100 4.900 5.050 80,624 -0.01(-0.20%)
Apr 04, 2013 5.150 5.170 5.030 5.060 65,584 -0.09(-1.75%)
Apr 03, 2013 5.180 5.230 5.120 5.150 92,505 -0.03(-0.58%)
Apr 02, 2013 5.400 5.410 5.160 5.180 120,202 -0.16(-3.00%)
Apr 01, 2013 5.300 5.370 5.290 5.340 88,824 +0.03(+0.56%)
Mar 28, 2013 5.350 5.360 5.300 5.310 69,607 -0.01(-0.19%)
Mar 27, 2013 5.170 5.380 5.170 5.320 71,896 +0.11(+2.11%)
Mar 26, 2013 5.460 5.460 5.130 5.210 79,727 -0.19(-3.52%)
Mar 25, 2013 5.410 5.440 5.300 5.400 51,849 +0.02(+0.37%)
Mar 22, 2013 5.450 5.450 5.350 5.380 41,111 -0.01(-0.19%)
Mar 21, 2013 5.370 5.460 5.342 5.390 37,256 -0.06(-1.10%)
Mar 20, 2013 5.450 5.490 5.340 5.450 61,364 +0.01(+0.18%)
Mar 19, 2013 5.450 5.500 5.410 5.440 84,861 -0.01(-0.18%)
Mar 18, 2013 5.330 5.500 5.300 5.450 33,275 +0.01(+0.18%)
Mar 15, 2013 5.450 5.520 5.420 5.440 146,057 -0.03(-0.55%)
Mar 14, 2013 5.420 5.480 5.290 5.470 87,157 +0.06(+1.11%)
Mar 13, 2013 5.320 5.440 5.320 5.410 34,776 +0.08(+1.50%)
Mar 12, 2013 5.430 5.450 5.320 5.330 26,110 -0.10(-1.84%)
Mar 11, 2013 5.470 5.480 5.360 5.430 41,913 -0.08(-1.45%)
Mar 08, 2013 5.560 5.560 5.340 5.510 64,044 +0.01(+0.18%)
Mar 07, 2013 5.380 5.520 5.240 5.500 69,663 +0.10(+1.85%)
Mar 06, 2013 5.230 5.400 5.090 5.400 73,349 +0.21(+4.05%)
Mar 05, 2013 5.300 5.400 5.161 5.190 177,061 -0.05(-0.95%)
Mar 04, 2013 5.270 5.500 5.210 5.240 83,821 -0.03(-0.57%)
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.