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 (%)
Jan 30, 2004 4.435 4.436 4.409 4.422 10,700 +0.00(+0.00%)
Jan 29, 2004 4.613 4.613 4.391 4.422 12,300 -0.18(-3.96%)
Jan 28, 2004 4.556 4.613 4.527 4.604 10,300 +0.03(+0.68%)
Jan 27, 2004 4.529 4.573 4.512 4.573 10,200 +0.04(+0.88%)
Jan 26, 2004 4.702 4.711 4.524 4.533 16,600 -0.12(-2.67%)
Jan 23, 2004 4.733 4.733 4.600 4.658 23,700 -0.03(-0.66%)
Jan 22, 2004 4.734 4.782 4.613 4.689 15,200 -0.07(-1.40%)
Jan 21, 2004 4.667 4.778 4.649 4.756 16,100 +0.04(+0.75%)
Jan 20, 2004 4.760 4.760 4.533 4.720 10,400 +0.00(+0.00%)
Jan 16, 2004 4.684 4.742 4.684 4.720 7,000 -0.04(-0.93%)
Jan 15, 2004 4.778 4.778 4.667 4.764 5,126 +0.05(+1.04%)
Jan 14, 2004 4.760 4.831 4.716 4.716 27,902 -0.08(-1.76%)
Jan 13, 2004 4.804 4.804 4.733 4.800 11,605 +0.03(+0.65%)
Jan 12, 2004 4.533 4.787 4.533 4.769 34,131 -0.03(-0.65%)
Jan 09, 2004 4.716 4.800 4.596 4.800 82,242 +0.09(+1.89%)
Jan 08, 2004 4.769 4.769 4.591 4.711 27,865 -0.04(-0.84%)
Jan 07, 2004 4.693 4.782 4.688 4.751 31,776 +0.06(+1.33%)
Jan 06, 2004 4.533 4.689 4.524 4.689 88,100 +0.20(+4.46%)
Jan 05, 2004 4.444 4.507 4.333 4.489 17,300 +0.00(+0.00%)
Jan 02, 2004 4.533 4.560 4.400 4.489 20,500 +0.00(+0.00%)
Dec 31, 2003 4.493 4.556 4.489 4.489 8,900 -0.07(-1.46%)
Dec 30, 2003 4.547 4.556 4.476 4.556 9,339 +0.01(+0.29%)
Dec 29, 2003 4.476 4.542 4.458 4.542 13,775 +0.09(+2.00%)
Dec 26, 2003 4.440 4.484 4.440 4.453 3,036 +0.00(+0.00%)
Dec 24, 2003 4.462 4.463 4.453 4.453 860 -0.02(-0.40%)
Dec 23, 2003 4.445 4.484 4.440 4.471 2,925 +0.03(+0.60%)
Dec 22, 2003 4.440 4.511 4.440 4.444 9,538 -0.04(-0.99%)
Dec 19, 2003 4.489 4.533 4.440 4.489 23,099 -0.04(-0.98%)
Dec 18, 2003 4.440 4.533 4.440 4.533 8,500 +0.09(+2.00%)
Dec 17, 2003 4.400 4.489 4.400 4.444 56,400 +0.00(+0.10%)
Dec 16, 2003 4.569 4.569 4.440 4.440 9,949 -0.01(-0.30%)
Dec 15, 2003 4.556 4.556 4.444 4.453 7,328 -0.05(-1.18%)
Dec 12, 2003 4.418 4.507 4.418 4.507 5,000 +0.05(+1.20%)
Dec 11, 2003 4.551 4.556 4.453 4.453 13,560 -0.10(-2.15%)
Dec 10, 2003 4.329 4.569 4.311 4.551 46,228 +0.17(+3.96%)
Dec 09, 2003 4.436 4.440 4.311 4.378 21,125 -0.06(-1.40%)
Dec 08, 2003 4.333 4.440 4.249 4.440 13,035 +0.15(+3.52%)
Dec 05, 2003 4.329 4.338 4.263 4.289 24,150 -0.04(-0.92%)
Dec 04, 2003 4.231 4.329 4.231 4.329 10,472 +0.08(+1.88%)
Dec 03, 2003 4.222 4.302 4.222 4.249 10,646 -0.09(-2.05%)
Dec 02, 2003 4.209 4.338 4.209 4.338 17,900 +0.04(+1.02%)
Dec 01, 2003 4.218 4.298 4.182 4.294 11,385 +0.07(+1.69%)
Nov 28, 2003 4.178 4.222 4.178 4.222 5,268 +0.00(+0.00%)
Nov 26, 2003 4.200 4.222 4.200 4.222 6,421 +0.04(+1.06%)
Nov 25, 2003 4.160 4.222 4.160 4.178 15,831 +0.04(+0.86%)
Nov 24, 2003 4.111 4.160 4.067 4.142 15,733 -0.01(-0.32%)
Nov 21, 2003 4.133 4.178 4.156 4.156 25,799 +0.02(+0.54%)
Nov 20, 2003 4.133 4.142 4.124 4.133 5,300 +0.02(+0.54%)
Nov 19, 2003 4.115 4.142 4.067 4.111 4,142 -0.00(-0.12%)
Nov 18, 2003 4.191 4.200 4.071 4.116 6,324 +0.04(+0.88%)
Nov 17, 2003 4.120 4.120 4.009 4.080 19,342 -0.03(-0.65%)
Nov 14, 2003 4.142 4.142 4.102 4.107 4,630 -0.06(-1.49%)
Nov 13, 2003 4.200 4.213 4.164 4.169 15,890 -0.01(-0.21%)
Nov 12, 2003 4.164 4.200 4.138 4.178 25,463 -0.02(-0.53%)
Nov 11, 2003 4.116 4.200 4.116 4.200 13,050 +0.00(+0.00%)
Nov 10, 2003 4.169 4.222 4.124 4.200 28,446 +0.03(+0.75%)
Nov 07, 2003 4.116 4.178 4.116 4.169 10,401 +0.03(+0.75%)
Nov 06, 2003 4.111 4.164 4.093 4.138 17,340 -0.04(-0.85%)
Nov 05, 2003 4.142 4.173 4.102 4.173 8,045 +0.03(+0.75%)
Nov 04, 2003 4.164 4.213 4.142 4.142 19,022 +0.02(+0.54%)
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.