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 28, 2010 4.870 4.910 4.660 4.800 273,012 -0.07(-1.44%)
May 27, 2010 4.740 4.930 4.630 4.870 175,598 +0.25(+5.41%)
May 26, 2010 4.720 4.850 4.600 4.620 233,808 -0.06(-1.28%)
May 25, 2010 4.520 4.750 4.450 4.680 237,718 +0.01(+0.21%)
May 24, 2010 4.910 5.065 4.650 4.670 246,842 -0.27(-5.47%)
May 21, 2010 4.750 5.170 4.610 4.940 375,447 +0.18(+3.78%)
May 20, 2010 4.920 5.170 4.760 4.760 563,088 -0.40(-7.75%)
May 19, 2010 5.170 5.250 5.050 5.160 214,693 -0.01(-0.19%)
May 18, 2010 5.350 5.400 5.160 5.170 285,820 -0.09(-1.71%)
May 17, 2010 5.400 5.490 5.190 5.260 383,705 -0.12(-2.23%)
May 14, 2010 5.630 5.630 5.230 5.380 316,947 -0.27(-4.78%)
May 13, 2010 5.940 6.010 5.600 5.650 145,683 -0.34(-5.68%)
May 12, 2010 5.400 6.030 5.330 5.990 281,336 +0.62(+11.55%)
May 11, 2010 5.470 5.520 5.360 5.370 220,145 -0.19(-3.42%)
May 10, 2010 5.500 5.740 5.450 5.560 168,769 +0.30(+5.70%)
May 07, 2010 5.380 5.650 5.230 5.260 276,870 -0.19(-3.49%)
May 06, 2010 5.540 5.880 5.250 5.450 273,803 -0.13(-2.33%)
May 05, 2010 5.680 5.860 5.520 5.580 316,371 -0.22(-3.79%)
May 04, 2010 6.170 6.180 5.780 5.800 319,790 -0.49(-7.79%)
May 03, 2010 6.240 6.350 6.150 6.290 193,101 +0.12(+1.94%)
Apr 30, 2010 6.490 6.590 6.170 6.170 450,180 -0.35(-5.37%)
Apr 29, 2010 6.480 6.579 6.350 6.520 230,559 +0.12(+1.87%)
Apr 28, 2010 6.260 6.470 6.030 6.400 353,626 +0.12(+1.91%)
Apr 27, 2010 6.970 6.990 6.260 6.280 736,082 -0.74(-10.54%)
Apr 26, 2010 6.790 7.090 6.720 7.020 468,634 +0.23(+3.39%)
Apr 23, 2010 6.500 6.850 6.460 6.790 341,978 +0.32(+4.95%)
Apr 22, 2010 6.260 6.500 6.070 6.470 447,864 +0.18(+2.86%)
Apr 21, 2010 6.360 6.360 6.220 6.290 164,247 -0.07(-1.10%)
Apr 20, 2010 6.400 6.420 6.250 6.360 144,967 +0.03(+0.47%)
Apr 19, 2010 6.280 6.430 6.170 6.330 292,994 +0.03(+0.48%)
Apr 16, 2010 6.320 6.469 6.200 6.300 428,979 +0.01(+0.16%)
Apr 15, 2010 6.000 6.320 5.980 6.290 453,474 +0.27(+4.49%)
Apr 14, 2010 5.790 6.040 5.790 6.020 233,388 +0.24(+4.15%)
Apr 13, 2010 5.650 5.800 5.610 5.780 236,243 +0.15(+2.66%)
Apr 12, 2010 5.560 5.690 5.510 5.630 153,585 +0.06(+1.08%)
Apr 09, 2010 5.640 5.640 5.500 5.570 122,191 -0.02(-0.36%)
Apr 08, 2010 5.550 5.650 5.470 5.590 170,634 +0.03(+0.54%)
Apr 07, 2010 5.490 5.670 5.445 5.560 229,258 +0.09(+1.65%)
Apr 06, 2010 5.260 5.510 5.230 5.470 167,477 +0.17(+3.21%)
Apr 05, 2010 5.440 5.440 5.230 5.300 264,560 -0.13(-2.39%)
Apr 01, 2010 5.650 5.430 5.430 5.430 237,500 -0.17(-3.04%)
Mar 31, 2010 5.560 5.750 5.520 5.600 178,872 +0.04(+0.72%)
Mar 30, 2010 5.590 5.660 5.500 5.560 106,983 +0.01(+0.18%)
Mar 29, 2010 5.590 5.600 5.530 5.550 112,678 -0.01(-0.18%)
Mar 26, 2010 5.600 5.710 5.540 5.560 158,793 +0.01(+0.18%)
Mar 25, 2010 5.590 5.720 5.540 5.550 164,895 +0.03(+0.54%)
Mar 24, 2010 5.550 5.620 5.520 5.520 142,872 -0.07(-1.25%)
Mar 23, 2010 5.700 5.750 5.530 5.590 246,024 -0.12(-2.10%)
Mar 22, 2010 5.450 5.730 5.430 5.710 220,507 +0.22(+4.01%)
Mar 19, 2010 5.630 5.630 5.400 5.490 362,479 -0.09(-1.61%)
Mar 18, 2010 5.530 5.690 5.500 5.580 239,922 +0.01(+0.18%)
Mar 17, 2010 5.760 5.870 5.490 5.570 555,226 -0.19(-3.30%)
Mar 16, 2010 5.980 5.980 5.729 5.760 225,018 -0.22(-3.68%)
Mar 15, 2010 6.060 6.170 5.950 5.980 164,199 -0.04(-0.66%)
Mar 12, 2010 6.080 6.160 5.900 6.020 80,618 -0.01(-0.17%)
Mar 11, 2010 5.880 6.050 5.880 6.030 89,358 +0.12(+2.03%)
Mar 10, 2010 5.830 6.045 5.830 5.910 131,000 +0.06(+1.03%)
Mar 09, 2010 5.910 5.970 5.800 5.850 181,722 -0.07(-1.18%)
Mar 08, 2010 5.920 5.980 5.880 5.920 241,282 +0.01(+0.17%)
Mar 05, 2010 5.880 5.960 5.840 5.910 176,248 +0.09(+1.55%)
Mar 04, 2010 5.820 5.900 5.680 5.820 130,469 +0.00(+0.00%)
Mar 03, 2010 5.810 5.910 5.750 5.820 250,757 +0.01(+0.17%)
Mar 02, 2010 5.770 5.920 5.690 5.810 234,656 +0.05(+0.87%)
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.