$5.03 +0.02 (%) Spartan Motors Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPAR historical data

Date Open High Low Close Volume
10/24/20145.045.134.975.0328,368
10/23/20144.895.054.885.0190,127
10/22/20144.914.944.794.8251,517
10/21/20144.924.984.904.9223,529
10/20/20144.814.954.814.9044,034
10/17/20145.035.034.854.8551,426
10/16/20145.095.244.894.94110,276
10/15/20144.885.194.865.1763,000
10/14/20145.015.104.884.96103,347
10/13/20144.864.954.714.9483,562
10/10/20144.795.014.734.8555,401
10/9/20145.005.024.804.8567,439
10/8/20144.725.054.725.0170,305
10/7/20144.804.834.734.7574,139
10/6/20144.904.954.734.8139,485
10/3/20144.914.934.844.9042,002
10/2/20144.624.874.574.8468,607
10/1/20144.694.714.594.6079,018
9/30/20144.794.804.664.67109,900
9/29/20144.814.874.784.7937,380
9/26/20144.914.964.854.8829,940
9/25/20145.005.034.904.9159,302
9/24/20145.125.154.945.0786,767
9/23/20145.205.245.085.0987,665
9/22/20145.395.395.225.2359,696
9/19/20145.375.485.205.45182,713
9/18/20145.355.395.295.3594,738
9/17/20145.315.485.305.3480,475
9/16/20145.265.335.245.33103,984
9/15/20145.375.375.225.26104,703
9/12/20145.525.525.375.4075,112
9/11/20145.365.545.365.5449,909
9/10/20145.355.415.325.4143,465
9/9/20145.555.555.345.3658,296
9/8/20145.675.675.495.5563,183
9/5/20145.475.675.365.65106,868
9/4/20145.405.485.365.47107,228
9/3/20145.405.435.285.41115,765
9/2/20145.265.395.225.39132,297
8/29/20145.235.245.175.2259,892
8/28/20145.165.255.115.2354,664
8/27/20145.205.215.165.1740,924
8/26/20145.185.235.145.1751,007
8/25/20145.115.195.115.1961,942
8/22/20145.095.165.085.0941,625
8/21/20145.135.135.035.1259,973
8/20/20145.165.175.045.1682,996
8/19/20145.085.204.985.18105,217
8/18/20145.035.084.965.0868,154
8/15/20144.905.094.794.95145,389
8/14/20144.694.824.694.8268,327
8/13/20144.674.744.664.6834,058
8/12/20144.744.804.664.6784,570
8/11/20144.804.884.734.7851,426
8/8/20144.564.774.564.7578,550
8/7/20144.534.614.514.5651,914
8/6/20144.464.534.444.51110,692
8/5/20144.374.584.334.46151,489
8/4/20144.324.444.314.38128,574
8/1/20144.324.364.284.32108,195
7/31/20144.294.354.264.30146,160
7/30/20144.384.414.294.3490,235
7/29/20144.484.514.314.32132,454
7/28/20144.534.554.414.47267,843
7/25/20144.514.634.514.52111,144
7/24/20144.644.694.564.58107,405
7/23/20144.644.674.584.6062,313
7/22/20144.554.724.524.61127,281
7/21/20144.504.594.494.5385,214
7/18/20144.494.604.494.5688,552
7/17/20144.504.584.494.51117,614
7/16/20144.554.694.534.5488,175
7/15/20144.634.634.504.5578,737
7/14/20144.614.694.574.6596,661
7/11/20144.474.624.474.5667,936
7/10/20144.434.594.434.50142,167
7/9/20144.644.724.554.5685,050
7/8/20144.584.644.554.60150,144
7/7/20144.784.794.594.62244,877
7/3/20144.744.814.734.7874,932
7/2/20144.624.764.614.69220,739
7/1/20144.754.764.584.65767,935
6/30/20144.864.904.484.543,886,372
6/27/20144.734.894.694.84316,623
6/26/20144.754.864.694.77201,328
6/25/20144.864.864.594.76348,233
6/24/20145.075.245.005.0395,882
6/23/20145.165.165.025.1091,572
6/20/20145.175.215.105.17223,557
6/19/20145.455.455.095.1761,381
6/18/20145.365.405.225.4062,396
6/17/20145.215.405.175.3893,973
6/16/20145.035.285.035.1867,111
6/13/20145.115.145.035.0535,220
6/12/20145.125.165.065.0731,809
6/11/20145.265.265.135.1649,663
6/10/20145.255.365.175.3131,484
6/9/20145.155.305.135.2947,393
6/6/20145.145.234.955.1590,346
6/5/20144.845.104.815.1077,469
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center