$5.27 +0.06 (%) Spartan Motors Inc - NASDAQ

Dec. 18, 2014 | 02:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPAR historical data

Date Open High Low Close Volume
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
10/31/20145.645.705.265.69193,469
10/30/20145.305.505.155.48153,916
10/29/20145.185.205.025.0674,259
10/28/20144.975.244.945.19104,771
10/27/20144.965.104.834.9260,265
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center