Spartan Motors Inc $5.12

down -0.04


21/8/2014 04:00 PM  |  NASDAQ : SPAR  
Industries : Automotive / Trucks & Other Vehicles
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPAR historical data

Date Open High Low Close Volume
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
6/4/20144.754.894.754.8453,554
6/3/20144.794.984.784.8087,113
6/2/20144.945.034.804.8265,383
5/30/20145.105.104.934.9496,028
5/29/20145.195.194.985.0811,342
5/28/20145.215.215.115.1437,681
5/27/20145.105.255.085.2463,720
5/23/20144.975.154.975.1153,353
5/22/20144.865.024.814.9436,272
5/21/20144.904.934.784.8554,691
5/20/20144.964.994.824.88109,885
5/19/20144.905.044.905.0033,930
5/16/20144.875.004.854.9358,945
5/15/20144.854.974.824.8783,404
5/14/20145.175.274.894.9080,329
5/13/20145.195.285.115.20118,957
5/12/20144.945.344.915.2485,352
5/9/20144.694.964.634.9358,879
5/8/20144.894.984.704.7049,170
5/7/20144.955.044.854.8883,019
5/6/20145.075.104.955.0084,274
5/5/20145.045.175.035.1079,880
5/2/20145.265.385.035.1064,994
5/1/20145.285.335.085.2394,703
4/30/20145.165.335.115.31152,544
4/29/20145.235.275.165.2073,633
4/28/20145.045.244.975.1786,151
4/25/20145.135.174.955.03121,599
4/24/20145.285.325.115.1765,621
4/23/20145.405.405.235.2666,122
4/22/20145.375.545.265.4759,146
4/21/20145.295.455.195.3478,664
4/17/20145.165.395.145.3043,190
4/16/20145.135.215.085.2060,602
4/15/20145.285.295.015.1189,545
4/14/20145.445.445.085.22106,707
4/11/20145.325.515.315.4082,094
4/10/20145.555.555.335.40100,580
4/9/20145.425.575.365.55114,224
4/8/20145.145.465.135.37109,105
4/7/20145.195.235.015.1193,840
4/4/20145.365.364.945.19175,228
4/3/20145.325.345.155.2984,315
4/2/20145.335.435.255.3293,453
4/1/20145.155.365.155.30107,241
Trading Center