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 (%)
Jul 31, 2002 5.589 5.702 5.467 5.622 91,900 -0.05(-0.80%)
Jul 30, 2002 5.804 5.804 5.378 5.667 127,200 -0.16(-2.82%)
Jul 29, 2002 5.533 5.916 5.369 5.831 144,430 +0.57(+10.90%)
Jul 26, 2002 5.267 5.378 5.000 5.258 108,204 +0.05(+0.94%)
Jul 25, 2002 5.298 5.298 4.813 5.209 139,400 -0.17(-3.14%)
Jul 24, 2002 4.524 5.378 4.307 5.378 95,100 +0.84(+18.63%)
Jul 23, 2002 4.542 4.667 4.486 4.533 85,200 +0.00(+0.10%)
Jul 22, 2002 4.280 4.644 4.218 4.529 115,285 -0.09(-2.02%)
Jul 19, 2002 4.689 4.889 4.453 4.622 156,200 -0.48(-9.33%)
Jul 17, 2002 5.431 5.800 5.000 5.098 220,100 -0.84(-14.08%)
Jul 12, 2002 6.067 6.204 5.867 5.933 149,500 -0.22(-3.54%)
Jul 11, 2002 6.622 6.667 5.467 6.151 341,100 -0.45(-6.80%)
Jul 10, 2002 6.644 6.733 6.533 6.600 69,300 -0.09(-1.33%)
Jul 09, 2002 6.800 6.800 6.689 6.689 82,400 -0.11(-1.63%)
Jul 08, 2002 6.840 6.840 6.800 6.800 105,100 -0.04(-0.58%)
Jul 05, 2002 6.667 6.889 6.667 6.840 88,400 +0.26(+3.99%)
Jul 04, 2002 6.844 6.844 6.333 6.578 171,100 +0.00(+0.00%)
Jul 03, 2002 6.844 6.844 6.333 6.578 171,100 -0.24(-3.46%)
Jul 02, 2002 7.000 7.022 6.676 6.813 116,400 +0.15(+2.20%)
Jul 01, 2002 6.867 6.938 6.507 6.667 234,300 -0.14(-2.09%)
Jun 28, 2002 6.489 6.831 6.253 6.809 657,200 +0.25(+3.86%)
Jun 27, 2002 6.302 6.556 6.093 6.556 200,100 +0.45(+7.35%)
Jun 26, 2002 6.358 6.360 5.898 6.107 138,300 -0.29(-4.58%)
Jun 25, 2002 6.531 6.533 6.342 6.400 90,200 -0.09(-1.44%)
Jun 21, 2002 6.498 6.533 6.289 6.493 102,500 +0.00(+0.01%)
Jun 20, 2002 6.573 6.578 6.369 6.492 100,100 -0.10(-1.50%)
Jun 19, 2002 6.444 6.657 6.356 6.591 161,800 +0.22(+3.49%)
Jun 18, 2002 6.324 6.533 6.284 6.369 192,800 +0.08(+1.27%)
Jun 17, 2002 6.031 6.311 6.031 6.289 172,600 +0.22(+3.66%)
Jun 14, 2002 6.067 6.111 5.823 6.067 65,100 -0.02(-0.36%)
Jun 12, 2002 5.729 6.089 5.547 6.089 147,500 +0.32(+5.63%)
Jun 11, 2002 5.604 5.956 5.467 5.764 92,700 +0.08(+1.33%)
Jun 10, 2002 5.924 5.951 5.400 5.689 141,900 -0.22(-3.76%)
Jun 07, 2002 5.918 6.044 5.911 5.911 77,500 +0.00(+0.00%)
Jun 06, 2002 5.956 6.000 5.796 5.911 85,100 +0.03(+0.45%)
Jun 05, 2002 5.422 5.991 5.422 5.884 136,600 +0.02(+0.30%)
May 31, 2002 5.747 5.889 5.627 5.867 233,800 +0.58(+11.02%)
May 28, 2002 5.224 5.288 5.022 5.284 59,500 +0.06(+1.17%)
May 27, 2002 5.071 5.333 5.071 5.224 25,200 +0.00(+0.00%)
May 24, 2002 5.071 5.333 5.071 5.224 25,200 +0.02(+0.45%)
May 23, 2002 5.084 5.222 5.062 5.200 38,700 +0.10(+1.92%)
May 22, 2002 5.044 5.200 5.009 5.102 77,200 -0.06(-1.12%)
May 21, 2002 5.147 5.334 5.116 5.160 76,200 -0.16(-3.09%)
May 20, 2002 5.320 5.378 5.111 5.324 42,200 +0.05(+1.01%)
May 17, 2002 5.316 5.431 5.271 5.271 121,200 -0.04(-0.73%)
May 16, 2002 5.333 5.333 5.244 5.310 78,900 -0.08(-1.50%)
May 15, 2002 5.340 5.400 5.138 5.391 129,500 +0.05(+1.00%)
May 14, 2002 5.364 5.444 5.316 5.338 88,800 +0.00(+0.01%)
May 13, 2002 5.324 5.369 5.222 5.337 90,400 -0.08(-1.48%)
May 10, 2002 5.476 5.551 5.289 5.418 72,000 -0.04(-0.65%)
May 09, 2002 5.347 5.480 5.333 5.453 93,000 +0.08(+1.45%)
May 08, 2002 5.338 5.440 5.124 5.376 94,100 +0.02(+0.37%)
May 07, 2002 5.333 5.422 5.244 5.356 74,300 +0.02(+0.42%)
May 06, 2002 5.156 5.511 5.156 5.333 64,100 +0.05(+0.85%)
May 03, 2002 5.304 5.324 5.138 5.288 45,600 -0.04(-0.68%)
May 02, 2002 5.118 5.333 5.053 5.324 122,000 +0.27(+5.36%)
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.