$4.81 +0.01 (%) Spartan Motors Inc - NASDAQ

Mar. 27, 2015 | 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
3/27/20154.794.844.764.8134,100
3/26/20154.754.954.604.8045,443
3/25/20154.994.994.764.7647,359
3/24/20154.955.014.864.9838,755
3/23/20155.025.114.974.9941,555
3/20/20155.135.215.005.03137,551
3/19/20155.105.135.075.1230,169
3/18/20155.075.134.955.1034,295
3/17/20155.005.115.005.0659,817
3/16/20154.965.024.915.0139,069
3/13/20154.964.964.854.9431,504
3/12/20154.734.984.734.9560,558
3/11/20154.934.934.654.6784,002
3/10/20154.874.974.834.9283,278
3/9/20154.854.994.854.9454,777
3/6/20154.834.904.764.8251,955
3/5/20154.854.904.764.8948,713
3/4/20154.834.944.814.8385,810
3/3/20154.764.944.754.8348,423
3/2/20154.965.024.744.7781,592
2/27/20154.995.034.954.9837,612
2/26/20155.175.184.995.0051,377
2/25/20155.295.355.115.1948,733
2/24/20155.075.315.075.2937,278
2/23/20155.335.345.235.2540,673
2/20/20155.455.455.345.3535,286
2/19/20155.435.455.405.4337,221
2/18/20155.435.495.315.4745,709
2/17/20155.485.515.385.4675,950
2/13/20155.485.505.395.4629,652
2/12/20155.465.535.435.4624,660
2/11/20155.445.595.395.4018,355
2/10/20155.625.625.365.4441,238
2/9/20155.515.685.425.5540,207
2/6/20155.565.695.545.5760,766
2/5/20155.435.555.435.5457,869
2/4/20155.425.455.315.4053,280
2/3/20155.285.425.265.4173,619
2/2/20155.265.305.165.2364,007
1/30/20155.315.355.165.2183,809
1/29/20155.255.415.245.3869,654
1/28/20155.405.405.135.2595,172
1/27/20155.405.505.355.3553,478
1/26/20155.395.495.375.4334,522
1/23/20155.415.495.405.4337,335
1/22/20155.365.485.305.4843,915
1/21/20155.305.375.305.3143,839
1/20/20155.335.395.305.3336,327
1/16/20155.305.405.305.35116,229
1/15/20155.475.475.305.3049,816
1/14/20155.305.475.305.4453,044
1/13/20155.405.435.295.32134,875
1/12/20155.305.395.305.3341,682
1/9/20155.385.385.305.3112,063
1/8/20155.345.405.255.4031,685
1/7/20155.305.325.255.2830,024
1/6/20155.295.305.225.2553,110
1/5/20155.325.425.255.2864,180
1/2/20155.305.385.255.3540,511
12/31/20145.415.415.225.2643,724
12/30/20145.395.445.345.3715,605
12/29/20145.305.445.275.4441,426
12/26/20145.485.495.255.2930,810
12/24/20145.415.485.315.4228,158
12/23/20145.245.405.125.37105,692
12/22/20145.105.305.105.2568,351
12/19/20145.215.255.125.12225,893
12/18/20145.275.285.165.2374,777
12/17/20144.955.224.955.2170,516
12/16/20144.955.154.954.9570,573
12/15/20144.925.104.884.9643,732
12/12/20144.925.114.894.9277,801
12/11/20145.005.364.945.0093,244
12/10/20145.115.114.894.9145,638
12/9/20144.965.164.915.1547,938
12/8/20145.105.165.005.0037,059
12/5/20145.055.155.055.1065,068
12/4/20145.075.205.015.0843,111
12/3/20145.045.135.005.0851,941
12/2/20144.895.064.895.0641,274
12/1/20144.995.014.854.8761,050
11/28/20145.095.154.995.0137,738
11/26/20145.125.135.015.1032,778
11/25/20145.285.285.135.1719,962
11/24/20145.225.265.165.2636,608
11/21/20145.415.415.155.1738,181
11/20/20145.205.355.205.3532,127
11/19/20145.385.385.155.2462,923
11/18/20145.315.425.305.4141,855
11/17/20145.285.555.255.2748,640
11/14/20145.605.605.495.4954,008
11/13/20145.555.595.485.5841,893
11/12/20145.365.565.275.5634,896
11/11/20145.475.565.365.3657,566
11/10/20145.455.525.265.5162,723
11/7/20145.565.595.345.4980,293
11/6/20145.585.605.465.5683,743
11/5/20145.485.605.365.59107,615
11/4/20145.505.555.375.4556,319
11/3/20145.715.715.385.5186,039
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center