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 31, 2005 4.804 4.956 4.804 4.916 13,071 -0.01(-0.27%)
Jan 28, 2005 4.889 5.000 4.889 4.929 17,996 +0.00(+0.09%)
Jan 27, 2005 5.040 5.040 4.907 4.924 7,300 -0.10(-1.95%)
Jan 26, 2005 4.960 5.067 4.898 5.022 18,100 +0.13(+2.73%)
Jan 25, 2005 4.898 4.929 4.884 4.889 10,339 +0.00(+0.00%)
Jan 24, 2005 4.889 5.018 4.884 4.889 43,035 -0.01(-0.29%)
Jan 21, 2005 4.889 5.067 4.840 4.903 52,507 -0.06(-1.24%)
Jan 20, 2005 5.036 5.076 4.933 4.964 16,200 -0.01(-0.27%)
Jan 19, 2005 5.067 5.111 4.956 4.978 34,192 -0.11(-2.18%)
Jan 18, 2005 5.169 5.169 5.062 5.089 19,788 -0.08(-1.63%)
Jan 14, 2005 5.156 5.182 5.156 5.173 11,841 +0.02(+0.34%)
Jan 13, 2005 5.151 5.200 5.142 5.156 18,390 +0.01(+0.17%)
Jan 12, 2005 5.244 5.253 5.133 5.147 27,465 -0.10(-1.86%)
Jan 11, 2005 5.208 5.244 5.178 5.244 20,775 +0.08(+1.64%)
Jan 10, 2005 5.049 5.240 5.049 5.160 7,950 -0.04(-0.85%)
Jan 07, 2005 5.333 5.333 5.142 5.204 58,117 +0.06(+1.21%)
Jan 06, 2005 5.333 5.333 5.009 5.142 110,534 -0.16(-3.02%)
Jan 05, 2005 5.311 5.320 5.253 5.302 21,351 -0.01(-0.17%)
Jan 04, 2005 5.316 5.444 5.204 5.311 48,867 -0.01(-0.17%)
Jan 03, 2005 5.329 5.378 5.293 5.320 47,580 +0.02(+0.34%)
Dec 31, 2004 5.276 5.302 5.231 5.302 9,025 +0.08(+1.45%)
Dec 30, 2004 5.262 5.276 5.049 5.227 16,800 -0.11(-2.00%)
Dec 29, 2004 5.329 5.333 5.222 5.333 22,800 +0.05(+0.93%)
Dec 28, 2004 5.093 5.364 5.089 5.284 51,100 +0.07(+1.28%)
Dec 27, 2004 5.098 5.244 5.080 5.218 35,800 +0.10(+2.00%)
Dec 23, 2004 5.111 5.244 5.102 5.116 14,600 -0.01(-0.17%)
Dec 22, 2004 5.098 5.280 5.080 5.124 23,800 -0.01(-0.17%)
Dec 21, 2004 5.098 5.151 5.000 5.133 7,500 +0.05(+0.96%)
Dec 20, 2004 5.320 5.320 4.982 5.084 21,800 -0.08(-1.55%)
Dec 17, 2004 5.333 5.413 5.133 5.164 12,500 -0.17(-3.17%)
Dec 16, 2004 5.280 5.391 5.267 5.333 48,900 +0.14(+2.74%)
Dec 15, 2004 5.102 5.275 5.040 5.191 12,400 +0.19(+3.73%)
Dec 14, 2004 4.889 5.049 4.889 5.004 24,300 +0.05(+0.99%)
Dec 13, 2004 4.889 4.956 4.858 4.956 65,300 +0.03(+0.63%)
Dec 10, 2004 4.996 5.026 4.916 4.924 22,900 -0.11(-2.21%)
Dec 09, 2004 5.018 5.147 5.018 5.036 21,900 -0.05(-1.05%)
Dec 08, 2004 5.096 5.116 5.053 5.089 38,500 -0.02(-0.43%)
Dec 07, 2004 5.133 5.227 5.067 5.111 34,900 -0.02(-0.43%)
Dec 06, 2004 5.187 5.213 4.982 5.133 38,800 -0.07(-1.28%)
Dec 03, 2004 5.276 5.364 5.200 5.200 27,500 -0.13(-2.42%)
Dec 02, 2004 5.164 5.360 5.129 5.329 17,400 +0.11(+2.04%)
Dec 01, 2004 5.289 5.293 5.169 5.222 75,200 -0.06(-1.10%)
Nov 30, 2004 5.204 5.280 5.138 5.280 45,200 -0.01(-0.25%)
Nov 29, 2004 5.289 5.338 5.098 5.294 25,600 -0.04(-0.74%)
Nov 26, 2004 5.297 5.427 5.297 5.333 3,500 +0.17(+3.36%)
Nov 24, 2004 4.893 5.333 4.893 5.160 19,700 +0.01(+0.17%)
Nov 23, 2004 5.022 5.556 4.964 5.151 35,200 +0.13(+2.57%)
Nov 22, 2004 5.040 5.071 4.964 5.022 15,200 -0.05(-1.05%)
Nov 19, 2004 4.964 5.409 4.964 5.076 59,300 +0.05(+1.06%)
Nov 18, 2004 4.893 5.058 4.893 5.022 22,100 +0.13(+2.63%)
Nov 17, 2004 4.800 4.907 4.800 4.893 350,300 +0.06(+1.29%)
Nov 16, 2004 4.876 4.889 4.804 4.831 62,500 -0.00(-0.08%)
Nov 15, 2004 4.889 4.933 4.787 4.835 17,700 +0.00(+0.08%)
Nov 12, 2004 4.862 4.884 4.782 4.831 126,500 +0.01(+0.18%)
Nov 11, 2004 4.809 4.938 4.796 4.822 94,500 +0.07(+1.50%)
Nov 10, 2004 4.813 4.844 4.728 4.751 31,200 -0.03(-0.65%)
Nov 09, 2004 4.818 4.849 4.756 4.782 16,900 +0.00(+0.09%)
Nov 08, 2004 4.716 4.862 4.716 4.778 34,300 +0.07(+1.42%)
Nov 05, 2004 4.804 4.804 4.698 4.711 287,000 -0.01(-0.19%)
Nov 04, 2004 4.684 4.862 4.658 4.720 134,300 +0.00(+0.00%)
Nov 03, 2004 4.809 4.858 4.689 4.720 57,000 -0.05(-1.03%)
Nov 02, 2004 4.622 4.884 4.622 4.769 33,800 +0.07(+1.42%)
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.