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 (%)
Mar 31, 2003 4.018 4.084 3.889 3.893 41,700 -0.13(-3.31%)
Mar 28, 2003 4.009 4.129 4.009 4.027 32,600 -0.14(-3.31%)
Mar 27, 2003 4.138 4.178 4.027 4.164 18,000 -0.03(-0.74%)
Mar 26, 2003 4.256 4.256 4.111 4.196 29,700 -0.08(-1.87%)
Mar 25, 2003 4.338 4.338 4.222 4.276 12,200 -0.01(-0.21%)
Mar 24, 2003 4.276 4.556 4.204 4.284 34,700 -0.12(-2.82%)
Mar 21, 2003 4.222 4.444 4.142 4.409 38,900 +0.25(+5.98%)
Mar 20, 2003 4.027 4.191 4.018 4.160 11,100 +0.05(+1.30%)
Mar 19, 2003 4.173 4.178 4.084 4.107 14,336 -0.07(-1.70%)
Mar 18, 2003 4.196 4.244 4.156 4.178 8,400 -0.02(-0.53%)
Mar 17, 2003 4.151 4.222 4.151 4.200 14,700 +0.04(+1.07%)
Mar 14, 2003 4.116 4.222 4.111 4.156 9,400 +0.00(+0.00%)
Mar 13, 2003 4.147 4.200 4.040 4.156 17,800 +0.04(+1.09%)
Mar 12, 2003 3.996 4.133 3.996 4.111 10,900 +0.09(+2.32%)
Mar 11, 2003 4.164 4.164 4.000 4.017 14,700 -0.16(-3.94%)
Mar 10, 2003 4.298 4.400 4.173 4.182 33,600 -0.16(-3.78%)
Mar 07, 2003 4.338 4.462 4.324 4.347 15,900 -0.11(-2.40%)
Mar 06, 2003 4.338 4.533 4.338 4.453 14,400 -0.01(-0.20%)
Mar 05, 2003 4.716 4.751 4.333 4.462 44,700 -0.20(-4.38%)
Mar 04, 2003 4.800 4.800 4.649 4.667 53,200 -0.11(-2.33%)
Mar 03, 2003 4.782 4.818 4.604 4.778 83,700 +0.00(+0.00%)
Feb 28, 2003 4.747 4.813 4.747 4.778 72,800 -0.03(-0.65%)
Feb 27, 2003 4.689 4.813 4.689 4.809 32,500 +0.13(+2.75%)
Feb 26, 2003 4.680 4.747 4.644 4.680 8,600 +0.04(+0.86%)
Feb 25, 2003 4.667 4.689 4.631 4.640 19,300 -0.03(-0.57%)
Feb 24, 2003 4.724 4.724 4.667 4.667 14,900 -0.18(-3.67%)
Feb 21, 2003 4.689 4.862 4.373 4.844 48,300 +0.18(+3.81%)
Feb 20, 2003 4.867 4.867 4.591 4.667 15,700 +0.07(+1.45%)
Feb 19, 2003 4.627 4.911 4.547 4.600 108,700 -0.31(-6.33%)
Feb 18, 2003 4.791 4.938 4.791 4.911 21,100 +0.06(+1.19%)
Feb 14, 2003 4.867 4.876 4.800 4.853 36,900 -0.03(-0.55%)
Feb 13, 2003 5.044 5.044 4.338 4.880 136,000 -0.14(-2.83%)
Feb 12, 2003 4.938 5.044 4.938 5.022 88,300 +0.01(+0.18%)
Feb 11, 2003 4.982 5.053 4.982 5.013 37,300 -0.01(-0.18%)
Feb 10, 2003 4.982 5.022 4.933 5.022 34,000 +0.02(+0.44%)
Feb 07, 2003 4.938 5.004 4.938 5.000 51,600 -0.01(-0.18%)
Feb 06, 2003 4.849 5.093 4.849 5.009 49,900 +0.16(+3.30%)
Feb 05, 2003 4.889 4.929 4.849 4.849 23,200 -0.04(-0.82%)
Feb 04, 2003 4.933 4.956 4.849 4.889 33,700 -0.09(-1.79%)
Feb 03, 2003 4.929 4.987 4.929 4.978 15,100 +0.03(+0.53%)
Jan 31, 2003 4.889 4.956 4.889 4.952 34,300 +0.06(+1.18%)
Jan 30, 2003 5.004 5.027 4.822 4.894 183,933 -0.11(-2.21%)
Jan 29, 2003 5.000 5.031 4.889 5.004 49,200 -0.02(-0.35%)
Jan 28, 2003 4.973 5.022 4.933 5.022 60,400 +0.04(+0.89%)
Jan 27, 2003 4.933 5.022 4.933 4.978 270,600 -0.04(-0.88%)
Jan 24, 2003 4.987 5.067 4.987 5.022 64,900 -0.06(-1.22%)
Jan 23, 2003 5.000 5.089 5.000 5.084 43,500 -0.00(-0.09%)
Jan 22, 2003 5.000 5.093 5.000 5.089 56,600 -0.01(-0.17%)
Jan 21, 2003 5.071 5.173 5.071 5.098 77,200 +0.01(+0.17%)
Jan 17, 2003 5.058 5.111 4.916 5.089 63,600 -0.02(-0.43%)
Jan 16, 2003 5.191 5.191 5.089 5.111 35,100 -0.00(-0.09%)
Jan 15, 2003 5.027 5.129 5.000 5.116 87,900 +0.00(+0.09%)
Jan 14, 2003 5.067 5.133 5.044 5.111 76,500 +0.02(+0.35%)
Jan 13, 2003 5.111 5.138 5.067 5.093 52,300 -0.02(-0.35%)
Jan 10, 2003 5.182 5.213 5.089 5.111 140,200 -0.08(-1.63%)
Jan 09, 2003 5.258 5.258 5.098 5.196 71,700 +0.00(+0.01%)
Jan 08, 2003 5.076 5.289 5.076 5.196 71,000 -0.04(-0.68%)
Jan 07, 2003 5.222 5.307 5.111 5.231 49,800 -0.08(-1.42%)
Jan 06, 2003 5.160 5.333 5.160 5.307 60,000 +0.00(+0.00%)
Jan 03, 2003 5.329 5.356 5.218 5.307 45,800 +0.00(+0.08%)
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.