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 (%)
Jun 30, 2014 4.860 4.900 4.480 4.540 3,869,240 -0.30(-6.20%)
Jun 27, 2014 4.730 4.890 4.690 4.840 316,623 +0.07(+1.47%)
Jun 26, 2014 4.750 4.860 4.690 4.770 201,328 +0.01(+0.21%)
Jun 25, 2014 4.860 4.860 4.590 4.760 348,233 -0.27(-5.37%)
Jun 24, 2014 5.070 5.240 5.000 5.030 91,310 -0.07(-1.37%)
Jun 23, 2014 5.160 5.160 5.020 5.100 91,572 -0.07(-1.35%)
Jun 20, 2014 5.170 5.210 5.100 5.170 223,557 +0.00(+0.00%)
Jun 19, 2014 5.450 5.450 5.090 5.170 61,381 -0.23(-4.26%)
Jun 18, 2014 5.360 5.400 5.220 5.400 62,396 +0.02(+0.37%)
Jun 17, 2014 5.210 5.400 5.170 5.380 93,973 +0.20(+3.86%)
Jun 16, 2014 5.030 5.280 5.030 5.180 67,111 +0.13(+2.57%)
Jun 13, 2014 5.110 5.140 5.030 5.050 35,220 -0.02(-0.39%)
Jun 12, 2014 5.120 5.160 5.060 5.070 30,790 -0.09(-1.74%)
Jun 11, 2014 5.260 5.260 5.130 5.160 47,932 -0.15(-2.82%)
Jun 10, 2014 5.250 5.360 5.170 5.310 30,519 +0.16(+3.11%)
Jun 06, 2014 5.140 5.170 4.950 5.150 90,346 +0.05(+0.98%)
Jun 05, 2014 4.840 5.100 4.810 5.100 74,442 +0.26(+5.37%)
Jun 04, 2014 4.750 4.890 4.750 4.840 53,554 +0.04(+0.83%)
Jun 03, 2014 4.790 4.980 4.780 4.800 87,113 -0.02(-0.41%)
Jun 02, 2014 4.940 5.030 4.800 4.820 64,928 -0.12(-2.43%)
May 30, 2014 5.100 5.100 4.930 4.940 96,028 -0.14(-2.76%)
May 29, 2014 5.190 5.190 4.980 5.080 11,342 -0.06(-1.17%)
May 28, 2014 5.210 5.210 5.110 5.140 37,681 -0.10(-1.91%)
May 27, 2014 5.100 5.250 5.080 5.240 63,720 +0.13(+2.54%)
May 23, 2014 4.970 5.110 5.110 5.110 53,400 +0.12(+2.40%)
May 22, 2014 4.860 4.990 4.810 4.990 11,582 +0.14(+2.89%)
May 21, 2014 4.900 4.930 4.780 4.850 54,153 -0.03(-0.61%)
May 20, 2014 4.960 4.990 4.820 4.880 105,557 -0.12(-2.40%)
May 19, 2014 4.900 5.040 4.900 5.000 33,930 +0.07(+1.42%)
May 16, 2014 4.870 4.995 4.850 4.930 58,945 +0.06(+1.23%)
May 15, 2014 4.850 4.970 4.820 4.870 82,691 -0.03(-0.61%)
May 14, 2014 5.170 5.270 4.890 4.900 79,431 -0.30(-5.77%)
May 13, 2014 5.190 5.280 5.110 5.200 72,406 -0.04(-0.76%)
May 12, 2014 4.940 5.340 4.910 5.240 84,253 +0.31(+6.29%)
May 09, 2014 4.690 4.960 4.630 4.930 58,879 +0.23(+4.89%)
May 08, 2014 4.890 4.980 4.700 4.700 48,737 -0.18(-3.69%)
May 07, 2014 4.950 5.040 4.853 4.880 80,291 -0.12(-2.40%)
May 06, 2014 5.070 5.100 4.950 5.000 83,953 -0.10(-1.96%)
May 05, 2014 5.040 5.170 5.030 5.100 78,806 +0.00(+0.00%)
May 02, 2014 5.260 5.380 5.030 5.100 64,994 -0.13(-2.49%)
May 01, 2014 5.280 5.330 5.080 5.230 91,958 -0.08(-1.51%)
Apr 30, 2014 5.160 5.330 5.110 5.310 152,228 +0.11(+2.12%)
Apr 29, 2014 5.230 5.270 5.160 5.200 72,680 +0.03(+0.58%)
Apr 28, 2014 5.040 5.240 4.970 5.170 86,151 +0.14(+2.78%)
Apr 25, 2014 5.130 5.170 4.950 5.030 121,599 -0.14(-2.71%)
Apr 24, 2014 5.280 5.320 5.110 5.170 65,389 -0.09(-1.71%)
Apr 23, 2014 5.400 5.400 5.230 5.260 65,294 -0.21(-3.84%)
Apr 22, 2014 5.370 5.540 5.261 5.470 59,146 +0.13(+2.43%)
Apr 21, 2014 5.290 5.450 5.190 5.340 77,528 +0.04(+0.75%)
Apr 17, 2014 5.160 5.300 5.300 5.300 43,200 +0.10(+1.92%)
Apr 16, 2014 5.130 5.210 5.080 5.200 59,771 +0.09(+1.76%)
Apr 15, 2014 5.280 5.290 5.010 5.110 89,545 -0.11(-2.11%)
Apr 14, 2014 5.440 5.440 5.080 5.220 103,704 -0.18(-3.33%)
Apr 11, 2014 5.320 5.500 5.310 5.400 82,094 +0.00(+0.00%)
Apr 10, 2014 5.550 5.550 5.330 5.400 98,625 -0.15(-2.70%)
Apr 09, 2014 5.420 5.570 5.360 5.550 113,609 +0.18(+3.35%)
Apr 08, 2014 5.140 5.460 5.130 5.370 106,021 +0.26(+5.09%)
Apr 07, 2014 5.190 5.230 5.010 5.110 92,192 -0.08(-1.54%)
Apr 04, 2014 5.360 5.360 4.940 5.190 175,228 -0.10(-1.89%)
Apr 03, 2014 5.320 5.340 5.150 5.290 82,424 -0.03(-0.56%)
Apr 02, 2014 5.330 5.425 5.250 5.320 93,435 +0.02(+0.38%)
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.