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, 2016 6.070 6.340 5.940 6.260 247,136 +0.20(+3.30%)
Jun 29, 2016 5.980 6.300 5.910 6.060 274,102 +0.15(+2.54%)
Jun 28, 2016 5.890 6.200 5.810 5.910 264,715 +0.09(+1.55%)
Jun 27, 2016 5.820 6.000 5.655 5.820 352,236 +0.06(+1.04%)
Jun 24, 2016 6.040 6.220 5.520 5.760 3,274,102 -0.55(-8.72%)
Jun 23, 2016 6.070 6.400 5.925 6.310 571,671 +0.31(+5.17%)
Jun 22, 2016 5.940 6.010 5.914 6.000 240,208 +0.07(+1.18%)
Jun 21, 2016 5.950 6.070 5.810 5.930 153,412 -0.06(-1.00%)
Jun 20, 2016 5.990 6.040 5.910 5.990 277,651 +0.04(+0.67%)
Jun 17, 2016 5.940 5.980 5.880 5.950 104,386 -0.03(-0.50%)
Jun 16, 2016 5.970 6.020 5.860 5.980 161,061 +0.00(+0.00%)
Jun 15, 2016 5.970 6.060 5.930 5.980 163,963 -0.02(-0.33%)
Jun 14, 2016 5.860 6.015 5.770 6.000 303,908 +0.18(+3.09%)
Jun 13, 2016 6.030 6.040 5.730 5.820 290,199 -0.28(-4.59%)
Jun 10, 2016 6.190 6.190 6.010 6.100 129,409 -0.09(-1.45%)
Jun 09, 2016 6.300 6.330 6.135 6.190 110,125 -0.15(-2.44%)
Jun 08, 2016 6.330 6.380 6.250 6.345 579,351 +0.05(+0.87%)
Jun 07, 2016 6.340 6.400 6.290 6.290 189,647 -0.05(-0.79%)
Jun 06, 2016 6.200 6.400 5.960 6.340 391,744 +0.03(+0.48%)
Jun 03, 2016 6.330 6.398 6.250 6.310 143,512 -0.07(-1.10%)
Jun 02, 2016 6.390 6.410 6.350 6.380 363,011 -0.01(-0.16%)
Jun 01, 2016 6.500 6.500 6.310 6.390 331,594 -0.01(-0.16%)
May 31, 2016 6.400 6.435 6.350 6.400 364,801 +0.08(+1.27%)
May 27, 2016 6.380 6.320 6.320 6.320 179,100 -0.01(-0.16%)
May 26, 2016 6.360 6.360 5.983 6.330 194,208 -0.02(-0.31%)
May 25, 2016 6.270 6.439 6.250 6.350 253,595 +0.15(+2.42%)
May 24, 2016 6.120 6.230 6.040 6.200 393,575 +0.09(+1.47%)
May 23, 2016 5.960 6.110 5.950 6.110 301,148 +0.02(+0.33%)
May 20, 2016 5.860 6.110 5.720 6.090 255,151 +0.21(+3.57%)
May 19, 2016 5.830 5.910 5.810 5.880 204,066 -0.02(-0.34%)
May 18, 2016 6.030 6.060 5.830 5.900 264,024 -0.09(-1.50%)
May 17, 2016 6.100 6.140 5.960 5.990 188,136 -0.12(-1.96%)
May 16, 2016 5.880 6.180 5.880 6.110 465,176 +0.09(+1.50%)
May 13, 2016 6.150 6.190 6.010 6.020 230,182 -0.11(-1.79%)
May 12, 2016 6.010 6.220 5.950 6.130 331,515 +0.19(+3.20%)
May 11, 2016 5.950 6.210 5.860 5.940 729,418 +0.02(+0.34%)
May 10, 2016 5.630 5.990 5.600 5.920 418,232 +0.32(+5.71%)
May 09, 2016 5.600 5.630 5.540 5.600 378,503 +0.06(+1.08%)
May 06, 2016 5.490 5.630 5.480 5.540 884,175 +0.05(+0.91%)
May 05, 2016 5.090 5.610 5.090 5.490 286,829 +0.45(+8.93%)
May 04, 2016 5.030 5.440 4.930 5.040 501,561 +0.20(+4.13%)
May 03, 2016 4.840 4.850 4.770 4.840 95,450 +0.00(+0.00%)
May 02, 2016 4.850 4.850 4.830 4.840 159,178 -0.02(-0.41%)
Apr 29, 2016 4.850 4.860 4.840 4.860 154,548 -0.01(-0.21%)
Apr 28, 2016 4.840 4.870 4.760 4.870 122,043 +0.02(+0.41%)
Apr 27, 2016 4.840 4.850 4.840 4.850 110,639 +0.00(+0.00%)
Apr 26, 2016 4.850 4.860 4.810 4.850 180,546 +0.00(+0.00%)
Apr 25, 2016 4.850 4.860 4.840 4.850 124,049 +0.01(+0.21%)
Apr 22, 2016 4.840 4.860 4.820 4.840 147,361 +0.03(+0.62%)
Apr 21, 2016 4.850 4.850 4.760 4.810 122,954 -0.04(-0.82%)
Apr 20, 2016 4.850 4.860 4.820 4.850 92,102 +0.02(+0.41%)
Apr 19, 2016 4.850 4.850 4.800 4.830 121,309 +0.00(+0.00%)
Apr 18, 2016 4.800 4.850 4.800 4.830 129,294 +0.00(+0.00%)
Apr 15, 2016 4.700 4.850 4.700 4.830 116,941 +0.13(+2.77%)
Apr 14, 2016 4.670 4.770 4.670 4.700 107,556 +0.00(+0.00%)
Apr 13, 2016 4.750 4.810 4.530 4.700 158,975 -0.01(-0.21%)
Apr 12, 2016 4.660 4.780 4.660 4.710 103,724 +0.03(+0.64%)
Apr 11, 2016 4.520 4.730 4.520 4.680 86,884 +0.14(+3.08%)
Apr 08, 2016 4.500 4.630 4.440 4.540 68,299 +0.09(+2.02%)
Apr 07, 2016 4.570 4.570 4.370 4.450 124,687 -0.10(-2.20%)
Apr 06, 2016 4.350 4.800 4.260 4.550 175,637 +0.21(+4.84%)
Apr 05, 2016 4.270 4.350 4.110 4.340 98,953 +0.09(+2.12%)
Apr 04, 2016 4.010 4.310 3.980 4.250 126,571 +0.26(+6.52%)
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.