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 (%)
Apr 30, 2004 4.960 4.960 4.804 4.822 11,000 -0.09(-1.90%)
Apr 29, 2004 5.000 5.018 4.876 4.916 22,500 -0.06(-1.25%)
Apr 28, 2004 5.200 5.244 4.933 4.978 48,500 -0.24(-4.68%)
Apr 27, 2004 5.129 5.222 5.124 5.222 48,200 +0.07(+1.29%)
Apr 26, 2004 5.044 5.178 5.044 5.156 41,000 +0.08(+1.67%)
Apr 23, 2004 5.133 5.133 5.040 5.071 3,400 -0.02(-0.35%)
Apr 22, 2004 5.151 5.151 4.996 5.089 19,800 -0.08(-1.46%)
Apr 21, 2004 5.120 5.164 4.787 5.164 63,700 +0.14(+2.74%)
Apr 20, 2004 4.822 5.044 4.822 5.027 28,500 +0.07(+1.43%)
Apr 19, 2004 4.853 4.956 4.818 4.956 16,900 +0.01(+0.27%)
Apr 16, 2004 4.782 4.956 4.782 4.942 21,700 +0.10(+2.07%)
Apr 15, 2004 4.849 4.902 4.769 4.842 33,800 -0.05(-1.06%)
Apr 14, 2004 4.933 4.951 4.840 4.893 10,000 -0.04(-0.72%)
Apr 13, 2004 4.964 4.964 4.844 4.929 3,900 -0.00(-0.09%)
Apr 12, 2004 4.822 4.964 4.822 4.933 23,700 -0.02(-0.45%)
Apr 08, 2004 4.933 4.978 4.889 4.956 47,100 +0.05(+1.09%)
Apr 07, 2004 4.960 4.986 4.902 4.902 30,200 -0.09(-1.87%)
Apr 06, 2004 5.093 5.093 4.907 4.996 26,900 -0.10(-1.92%)
Apr 05, 2004 5.116 5.244 5.093 5.093 17,700 -0.06(-1.12%)
Apr 02, 2004 4.876 5.151 4.813 5.151 147,600 +0.31(+6.43%)
Apr 01, 2004 4.731 4.867 4.702 4.840 28,900 +0.15(+3.22%)
Mar 31, 2004 4.596 4.787 4.596 4.689 27,000 -0.04(-0.94%)
Mar 30, 2004 4.533 4.733 4.533 4.733 22,500 +0.11(+2.31%)
Mar 29, 2004 4.444 4.667 4.444 4.627 25,900 +0.14(+3.07%)
Mar 26, 2004 4.471 4.520 4.444 4.489 24,500 -0.03(-0.69%)
Mar 25, 2004 4.520 4.560 4.516 4.520 13,400 -0.00(-0.01%)
Mar 24, 2004 4.560 4.608 4.520 4.520 5,700 -0.04(-0.87%)
Mar 23, 2004 4.613 4.613 4.560 4.560 9,800 -0.05(-1.16%)
Mar 22, 2004 4.667 4.689 4.613 4.613 18,000 -0.08(-1.80%)
Mar 19, 2004 4.667 4.733 4.667 4.698 5,700 +0.02(+0.48%)
Mar 18, 2004 4.711 4.756 4.667 4.676 8,400 -0.05(-1.13%)
Mar 17, 2004 4.609 4.778 4.609 4.729 4,700 +0.10(+2.21%)
Mar 16, 2004 4.620 4.662 4.556 4.627 11,900 +0.00(+0.10%)
Mar 15, 2004 4.742 4.742 4.489 4.622 12,200 -0.10(-2.16%)
Mar 12, 2004 4.693 4.822 4.693 4.724 12,800 +0.01(+0.19%)
Mar 11, 2004 4.436 4.791 4.364 4.716 28,900 -0.09(-1.94%)
Mar 10, 2004 4.916 4.916 4.787 4.809 12,800 -0.08(-1.64%)
Mar 09, 2004 4.867 4.889 4.809 4.889 21,600 -0.01(-0.18%)
Mar 08, 2004 4.956 4.956 4.898 4.898 6,000 -0.06(-1.17%)
Mar 05, 2004 4.960 4.960 4.809 4.956 17,900 +0.01(+0.18%)
Mar 04, 2004 4.778 4.956 4.778 4.947 27,100 +0.14(+2.87%)
Mar 03, 2004 4.822 4.853 4.769 4.809 5,900 -0.04(-0.74%)
Mar 02, 2004 4.893 4.916 4.778 4.845 38,000 -0.11(-2.23%)
Mar 01, 2004 4.862 4.973 4.862 4.956 33,900 +0.07(+1.36%)
Feb 27, 2004 4.756 4.889 4.756 4.889 34,200 +0.11(+2.23%)
Feb 26, 2004 4.800 4.800 4.778 4.782 15,200 +0.00(+0.09%)
Feb 25, 2004 4.757 4.778 4.756 4.778 11,300 +0.02(+0.47%)
Feb 24, 2004 4.704 4.756 4.704 4.756 17,000 +0.04(+0.94%)
Feb 23, 2004 4.707 4.733 4.667 4.711 20,800 +0.04(+0.95%)
Feb 20, 2004 4.662 4.676 4.644 4.667 27,800 +0.00(+0.00%)
Feb 19, 2004 4.711 4.711 4.662 4.667 33,300 -0.12(-2.42%)
Feb 18, 2004 4.880 4.880 4.751 4.782 46,400 -0.10(-2.00%)
Feb 17, 2004 4.809 4.889 4.725 4.880 34,100 +0.08(+1.76%)
Feb 13, 2004 4.667 4.800 4.649 4.796 28,200 +0.11(+2.37%)
Feb 12, 2004 4.609 4.693 4.609 4.684 40,400 +0.04(+0.95%)
Feb 11, 2004 4.569 4.644 4.569 4.640 3,100 +0.06(+1.27%)
Feb 10, 2004 4.600 4.622 4.547 4.582 5,200 -0.01(-0.29%)
Feb 09, 2004 4.564 4.622 4.520 4.596 17,600 -0.02(-0.48%)
Feb 06, 2004 4.551 4.640 4.516 4.618 17,100 +0.04(+0.87%)
Feb 05, 2004 4.484 4.578 4.484 4.578 3,800 +0.10(+2.18%)
Feb 04, 2004 4.449 4.511 4.440 4.480 16,500 -0.02(-0.40%)
Feb 03, 2004 4.431 4.520 4.431 4.498 64,300 +0.02(+0.49%)
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.