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 (%)
Sep 30, 2005 4.622 4.831 4.622 4.756 6,660 -0.01(-0.19%)
Sep 29, 2005 4.627 4.822 4.622 4.764 7,436 +0.07(+1.44%)
Sep 28, 2005 4.653 4.751 4.627 4.697 9,310 -0.18(-3.75%)
Sep 27, 2005 4.791 4.893 4.769 4.880 7,200 +0.03(+0.64%)
Sep 26, 2005 4.880 4.956 4.538 4.849 23,682 -0.03(-0.55%)
Sep 23, 2005 4.876 4.889 4.649 4.876 5,938 -0.02(-0.36%)
Sep 22, 2005 4.867 4.911 4.844 4.893 25,905 +0.03(+0.55%)
Sep 21, 2005 4.804 4.978 4.742 4.867 31,515 +0.04(+0.92%)
Sep 20, 2005 4.911 4.973 4.804 4.822 15,693 -0.09(-1.81%)
Sep 19, 2005 4.871 4.973 4.871 4.911 8,180 -0.01(-0.21%)
Sep 16, 2005 4.889 5.053 4.853 4.921 40,208 +0.07(+1.49%)
Sep 15, 2005 4.889 4.889 4.849 4.849 6,039 -0.08(-1.62%)
Sep 14, 2005 4.964 5.044 4.747 4.929 14,400 -0.05(-1.07%)
Sep 13, 2005 4.960 5.040 4.960 4.982 9,290 -0.02(-0.44%)
Sep 12, 2005 5.004 5.053 4.987 5.004 27,932 -0.02(-0.35%)
Sep 09, 2005 5.000 5.044 5.000 5.022 5,650 -0.03(-0.62%)
Sep 08, 2005 5.071 5.071 4.991 5.053 6,524 -0.03(-0.61%)
Sep 07, 2005 5.111 5.111 5.071 5.084 12,754 -0.01(-0.17%)
Sep 06, 2005 5.013 5.147 5.013 5.093 49,934 +0.05(+0.97%)
Sep 02, 2005 5.054 5.062 5.013 5.044 18,006 +0.00(+0.00%)
Sep 01, 2005 4.942 5.111 4.942 5.044 18,106 +0.02(+0.44%)
Aug 31, 2005 5.027 5.027 5.000 5.022 32,666 -0.01(-0.18%)
Aug 30, 2005 5.062 5.062 5.006 5.031 6,112 -0.02(-0.44%)
Aug 29, 2005 4.924 5.111 4.924 5.053 7,224 +0.03(+0.62%)
Aug 26, 2005 5.107 5.107 5.000 5.022 12,189 -0.02(-0.44%)
Aug 25, 2005 4.964 5.053 4.964 5.044 9,147 +0.01(+0.26%)
Aug 24, 2005 5.067 5.067 5.004 5.031 20,750 +0.03(+0.62%)
Aug 23, 2005 4.996 5.027 4.996 5.000 22,593 -0.07(-1.32%)
Aug 22, 2005 5.111 5.111 5.000 5.067 14,018 +0.03(+0.62%)
Aug 19, 2005 4.978 5.078 4.978 5.036 25,108 -0.00(-0.09%)
Aug 18, 2005 5.000 5.093 4.978 5.040 8,405 +0.04(+0.80%)
Aug 17, 2005 5.111 5.111 5.000 5.000 19,482 -0.04(-0.79%)
Aug 16, 2005 4.893 5.044 4.889 5.040 11,450 +0.03(+0.62%)
Aug 15, 2005 5.004 5.071 5.000 5.009 18,277 -0.12(-2.42%)
Aug 12, 2005 5.093 5.156 5.027 5.133 13,285 -0.05(-1.05%)
Aug 11, 2005 4.991 5.210 4.991 5.188 11,449 +0.15(+2.93%)
Aug 10, 2005 5.071 5.178 5.000 5.040 38,933 -0.10(-1.90%)
Aug 09, 2005 5.098 5.178 5.018 5.138 10,007 -0.01(-0.17%)
Aug 08, 2005 5.093 5.222 5.071 5.147 30,184 +0.15(+2.93%)
Aug 05, 2005 4.956 5.027 4.956 5.000 41,146 -0.04(-0.79%)
Aug 04, 2005 4.956 5.133 4.956 5.040 24,512 +0.01(+0.18%)
Aug 03, 2005 5.124 5.133 5.031 5.031 8,950 -0.16(-3.17%)
Aug 02, 2005 5.151 5.236 5.102 5.196 21,262 +0.00(+0.09%)
Aug 01, 2005 5.329 5.587 5.000 5.191 28,934 -0.02(-0.34%)
Jul 29, 2005 5.058 5.316 4.978 5.209 90,384 +0.11(+2.18%)
Jul 28, 2005 4.800 5.129 4.800 5.098 155,797 +0.30(+6.20%)
Jul 27, 2005 4.956 4.956 4.800 4.800 60,938 -0.09(-1.91%)
Jul 26, 2005 4.889 4.956 4.773 4.893 5,499 -0.04(-0.81%)
Jul 25, 2005 4.889 4.978 4.889 4.933 40,105 +0.04(+0.91%)
Jul 22, 2005 4.782 4.907 4.782 4.889 6,877 -0.01(-0.27%)
Jul 21, 2005 4.907 5.000 4.814 4.902 27,700 +0.01(+0.18%)
Jul 20, 2005 4.844 4.920 4.827 4.893 29,211 +0.03(+0.55%)
Jul 19, 2005 4.867 4.889 4.796 4.867 9,840 +0.00(+0.00%)
Jul 18, 2005 4.889 4.889 4.836 4.867 11,737 -0.04(-0.82%)
Jul 15, 2005 4.889 4.907 4.862 4.907 33,688 +0.02(+0.46%)
Jul 14, 2005 4.822 4.884 4.818 4.884 15,700 +0.02(+0.37%)
Jul 13, 2005 4.844 4.876 4.800 4.867 11,001 +0.02(+0.46%)
Jul 12, 2005 4.831 4.876 4.769 4.844 35,159 +0.01(+0.28%)
Jul 11, 2005 4.822 4.831 4.764 4.831 43,620 +0.05(+1.12%)
Jul 08, 2005 4.827 4.853 4.778 4.778 4,440 -0.05(-1.01%)
Jul 07, 2005 4.822 4.880 4.818 4.827 98,090 +0.03(+0.56%)
Jul 06, 2005 4.836 4.911 4.800 4.800 29,492 -0.10(-2.09%)
Jul 05, 2005 4.889 4.902 4.804 4.902 55,000 +0.12(+2.41%)
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.