$4.82 -0.02 (%) Spartan Motors Inc - NASDAQ

May. 3, 2016 | 12:18 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPAR historical data

Date Open High Low Close Volume
5/2/20164.854.854.834.84159,178
4/29/20164.854.864.844.86154,548
4/28/20164.844.874.764.87122,043
4/27/20164.844.854.844.85110,639
4/26/20164.854.864.814.85180,546
4/25/20164.854.864.844.85124,049
4/22/20164.844.864.824.84147,361
4/21/20164.854.854.764.81122,954
4/20/20164.854.864.824.8592,102
4/19/20164.854.854.804.83121,309
4/18/20164.804.854.804.83129,294
4/15/20164.704.854.704.83116,941
4/14/20164.674.774.674.70107,556
4/13/20164.754.814.534.70158,975
4/12/20164.664.784.664.71103,724
4/11/20164.524.734.524.6886,884
4/8/20164.504.634.444.5468,299
4/7/20164.574.574.374.45124,687
4/6/20164.354.804.264.55175,637
4/5/20164.274.354.114.3498,953
4/4/20164.014.313.984.25126,571
4/1/20163.954.013.953.9954,113
3/31/20164.004.013.953.9551,175
3/30/20164.004.013.994.0180,797
3/29/20164.004.013.973.9979,511
3/28/20163.954.063.923.9953,747
3/24/20163.954.003.923.9772,186
3/23/20164.024.023.953.9535,182
3/22/20164.044.123.964.0431,309
3/21/20163.934.123.934.07110,576
3/18/20163.954.003.873.97106,847
3/17/20163.823.983.823.9768,238
3/16/20163.793.873.713.8425,774
3/15/20163.903.903.793.8021,636
3/14/20163.923.953.833.8531,252
3/11/20163.803.973.803.8824,032
3/10/20163.773.833.703.7922,912
3/9/20163.864.013.733.7743,470
3/8/20163.783.883.723.8650,917
3/7/20163.763.913.763.8139,344
3/4/20163.853.853.703.7553,180
3/3/20163.583.933.583.8890,973
3/2/20163.683.683.553.5826,737
3/1/20163.653.743.553.6469,780
2/29/20163.573.873.573.5956,367
2/26/20163.313.603.293.5786,024
2/25/20163.123.253.113.2429,523
2/24/20162.953.052.932.9544,680
2/23/20163.023.022.982.997,500
2/22/20162.933.042.933.0234,472
2/19/20162.913.002.882.93173,621
2/18/20162.892.962.842.9490,396
2/17/20162.912.982.892.8951,157
2/16/20162.923.012.882.9180,731
2/12/20162.902.972.892.9241,039
2/11/20162.852.922.812.86110,914
2/10/20163.063.122.872.87130,286
2/9/20163.063.133.023.09135,917
2/8/20163.103.103.013.0799,507
2/5/20163.133.193.043.13108,229
2/4/20163.023.173.013.13203,677
2/3/20163.033.082.963.02108,795
2/2/20162.993.102.923.0438,485
2/1/20162.913.072.883.0361,374
1/29/20162.792.952.792.9068,019
1/28/20162.892.902.772.7821,918
1/27/20162.862.912.852.8544,163
1/26/20162.882.892.852.8550,528
1/25/20162.862.942.832.8552,417
1/22/20162.772.922.742.8584,021
1/21/20162.642.792.642.7360,402
1/20/20162.712.752.612.66104,800
1/19/20162.762.822.702.73103,135
1/15/20162.762.772.672.7643,999
1/14/20162.782.892.782.8090,408
1/13/20162.952.992.752.76167,433
1/12/20163.033.032.902.92186,821
1/11/20163.153.202.963.00127,188
1/8/20163.203.203.043.12116,535
1/7/20163.123.132.943.07148,183
1/6/20163.053.213.053.19153,444
1/5/20163.103.113.043.05252,322
1/4/20163.063.113.033.09196,958
12/31/20153.133.183.053.11311,306
12/30/20153.183.203.133.16239,751
12/29/20153.243.293.163.20156,267
12/28/20153.333.383.213.24210,339
12/24/20153.373.403.333.3636,355
12/23/20153.403.453.353.39214,839
12/22/20153.353.403.303.40256,219
12/21/20153.453.453.303.36112,111
12/18/20153.463.463.353.42202,772
12/17/20153.463.513.403.42128,663
12/16/20153.423.453.393.42102,253
12/15/20153.503.503.333.41192,049
12/14/20153.573.573.443.50341,724
12/11/20153.593.663.533.5599,620
12/10/20153.643.673.573.5972,898
12/9/20153.653.693.613.6566,499
12/8/20153.613.693.573.6546,729
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center