$4.46 +0.11 (%) Spartan Motors Inc - NASDAQ

May. 22, 2015 | 12:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPAR historical data

Date Open High Low Close Volume
5/21/20154.274.414.194.35166,938
5/20/20154.504.504.224.24201,565
5/19/20154.554.674.454.46182,982
5/18/20154.624.734.594.60162,840
5/15/20154.604.724.534.62167,986
5/14/20154.504.644.444.59200,950
5/13/20154.394.484.324.46155,547
5/12/20154.404.404.254.26131,005
5/11/20154.234.584.234.45140,592
5/8/20154.404.404.194.2694,139
5/7/20154.404.434.324.35162,378
5/6/20154.564.694.384.41294,851
5/5/20154.704.874.504.53209,840
5/4/20154.704.774.604.71151,094
5/1/20154.714.734.604.6585,721
4/30/20154.854.904.664.71171,146
4/29/20154.975.004.874.9044,384
4/28/20155.025.064.954.99145,524
4/27/20155.035.094.955.0480,780
4/24/20155.005.054.975.0441,847
4/23/20155.035.044.944.9949,740
4/22/20155.025.044.995.0251,640
4/21/20155.065.064.995.0025,709
4/20/20154.845.054.845.0269,588
4/17/20154.924.954.814.8367,135
4/16/20154.915.014.904.9557,442
4/15/20155.015.094.924.9277,253
4/14/20154.955.064.864.9853,592
4/13/20155.005.004.874.9648,169
4/10/20155.005.014.874.9778,894
4/9/20154.965.034.894.9533,069
4/8/20154.885.064.885.0236,241
4/7/20155.065.074.894.9198,183
4/6/20154.845.114.845.0730,219
4/2/20154.945.094.945.0742,490
4/1/20154.854.974.814.9363,374
3/31/20154.824.864.814.85142,863
3/30/20154.864.904.814.86110,475
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center