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, 2006 6.196 6.440 6.004 6.173 78,027 -0.04(-0.71%)
May 30, 2006 6.222 6.315 6.178 6.218 58,221 -0.14(-2.17%)
May 26, 2006 6.209 6.387 6.160 6.356 42,280 +0.16(+2.51%)
May 25, 2006 6.124 6.253 6.111 6.200 44,580 +0.08(+1.23%)
May 24, 2006 6.218 6.351 6.080 6.124 22,929 -0.13(-2.06%)
May 23, 2006 6.249 6.320 6.089 6.253 25,169 +0.06(+1.02%)
May 22, 2006 6.120 6.396 6.084 6.190 61,791 +0.11(+1.74%)
May 19, 2006 6.196 6.196 5.844 6.084 103,325 -0.06(-1.01%)
May 18, 2006 6.044 6.213 5.831 6.147 37,053 +0.08(+1.32%)
May 17, 2006 6.360 6.378 6.044 6.067 59,937 -0.29(-4.61%)
May 16, 2006 6.471 6.578 6.338 6.360 42,586 -0.03(-0.49%)
May 15, 2006 6.689 6.698 6.271 6.391 69,664 -0.14(-2.11%)
May 12, 2006 6.400 6.618 6.400 6.529 63,254 +0.06(+0.96%)
May 11, 2006 6.533 6.533 6.391 6.467 27,363 -0.03(-0.48%)
May 10, 2006 6.240 6.520 6.227 6.498 85,467 +0.15(+2.37%)
May 09, 2006 6.356 6.444 6.236 6.348 43,261 -0.08(-1.23%)
May 08, 2006 6.418 6.529 6.356 6.427 97,505 -0.12(-1.83%)
May 05, 2006 6.667 6.667 6.356 6.547 147,365 -0.10(-1.54%)
May 04, 2006 6.356 6.778 6.236 6.649 485,452 +0.29(+4.62%)
May 03, 2006 6.244 6.427 6.222 6.356 84,602 +0.09(+1.42%)
May 02, 2006 6.369 6.662 6.222 6.267 187,504 -0.20(-3.16%)
May 01, 2006 6.444 6.711 6.263 6.471 264,641 +0.24(+3.85%)
Apr 28, 2006 6.258 6.271 6.019 6.231 182,300 +0.01(+0.14%)
Apr 27, 2006 5.600 8.311 5.600 6.222 897,921 +1.21(+24.11%)
Apr 26, 2006 4.996 5.058 4.996 5.013 19,400 +0.04(+0.89%)
Apr 25, 2006 5.009 5.018 4.951 4.969 32,679 -0.04(-0.79%)
Apr 24, 2006 5.067 5.093 4.872 5.009 23,690 -0.07(-1.40%)
Apr 21, 2006 5.018 5.080 4.978 5.080 53,752 +0.05(+0.97%)
Apr 20, 2006 5.009 5.071 5.009 5.031 2,403 -0.08(-1.48%)
Apr 19, 2006 5.013 5.111 4.982 5.107 39,777 +0.11(+2.13%)
Apr 18, 2006 5.009 5.053 4.978 5.000 12,105 -0.04(-0.88%)
Apr 17, 2006 5.049 5.107 5.044 5.044 14,308 -0.06(-1.13%)
Apr 13, 2006 5.000 5.102 5.027 5.102 22,613 +0.10(+2.04%)
Apr 12, 2006 5.084 5.084 5.000 5.000 9,181 -0.00(-0.09%)
Apr 11, 2006 4.996 5.024 4.978 5.004 11,334 -0.01(-0.27%)
Apr 10, 2006 5.000 5.022 4.991 5.018 5,837 +0.02(+0.36%)
Apr 07, 2006 5.056 5.107 4.996 5.000 13,439 -0.03(-0.62%)
Apr 06, 2006 4.987 5.102 4.978 5.031 6,200 +0.02(+0.44%)
Apr 05, 2006 4.982 5.084 4.978 5.009 10,958 -0.04(-0.70%)
Apr 04, 2006 5.044 5.102 5.000 5.044 17,388 +0.08(+1.52%)
Apr 03, 2006 5.111 5.111 4.956 4.969 35,478 -0.14(-2.78%)
Mar 31, 2006 5.044 5.111 5.004 5.111 17,661 +0.02(+0.44%)
Mar 30, 2006 5.009 5.089 4.982 5.089 30,974 +0.13(+2.63%)
Mar 29, 2006 4.804 5.049 4.804 4.959 35,104 +0.11(+2.36%)
Mar 28, 2006 4.969 5.062 4.818 4.844 24,252 -0.12(-2.42%)
Mar 27, 2006 4.844 4.996 4.813 4.964 16,219 +0.13(+2.76%)
Mar 24, 2006 4.773 4.831 4.604 4.831 15,919 +0.08(+1.58%)
Mar 23, 2006 4.689 4.764 4.689 4.756 9,000 +0.07(+1.43%)
Mar 22, 2006 4.676 4.689 4.672 4.689 2,700 +0.01(+0.29%)
Mar 21, 2006 4.658 4.689 4.640 4.676 19,954 +0.03(+0.67%)
Mar 20, 2006 4.524 4.658 4.524 4.644 24,706 -0.01(-0.29%)
Mar 17, 2006 4.578 4.658 4.529 4.658 21,923 +0.08(+1.75%)
Mar 16, 2006 4.591 4.618 4.556 4.578 13,130 -0.02(-0.39%)
Mar 15, 2006 4.667 4.667 4.564 4.596 14,864 -0.12(-2.45%)
Mar 14, 2006 4.582 4.720 4.569 4.711 12,508 +0.04(+0.76%)
Mar 13, 2006 4.680 4.693 4.654 4.676 13,600 -0.04(-0.94%)
Mar 10, 2006 4.676 4.729 4.658 4.720 28,900 -0.05(-1.03%)
Mar 09, 2006 4.667 4.778 4.667 4.769 10,114 +0.01(+0.28%)
Mar 08, 2006 4.751 4.756 4.684 4.756 35,041 -0.00(-0.09%)
Mar 07, 2006 4.747 4.769 4.742 4.760 16,246 +0.01(+0.19%)
Mar 06, 2006 4.747 4.764 4.747 4.751 10,828 +0.00(+0.00%)
Mar 03, 2006 4.738 4.787 4.733 4.751 6,885 -0.06(-1.20%)
Mar 02, 2006 4.738 4.809 4.738 4.809 6,206 +0.03(+0.56%)
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.