Spartan Motors Inc $5.30

up +0.10


17/4/2014 08:10 PM  |  NASDAQ : SPAR  
Industries : Automotive / Trucks & Other Vehicles
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPAR historical data

Date Open High Low Close Volume
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
3/31/20145.115.275.115.14159,332
3/28/20145.125.345.005.10111,182
3/27/20145.045.255.045.13204,503
3/26/20145.295.345.035.04130,453
3/25/20145.295.415.205.22187,627
3/24/20145.395.445.185.2690,744
3/21/20145.435.495.295.36240,776
3/20/20145.395.525.355.3956,944
3/19/20145.525.555.365.4267,827
3/18/20145.415.565.365.55103,088
3/17/20145.425.525.345.4354,698
3/14/20145.385.465.295.3647,197
3/13/20145.585.705.285.3768,244
3/12/20145.505.635.455.58620,015
3/11/20145.665.705.505.5540,877
3/10/20145.625.755.505.6755,579
3/7/20145.775.825.645.6624,774
3/6/20145.745.775.605.7443,472
3/5/20145.675.805.675.7538,738
3/4/20145.595.945.595.70155,859
3/3/20145.615.675.305.5099,145
2/28/20145.755.875.655.6765,000
2/27/20145.755.785.675.7433,973
2/26/20145.675.805.665.7849,318
2/25/20145.805.815.605.6438,643
2/24/20145.595.855.535.8278,849
2/21/20145.645.735.445.5990,661
2/20/20145.385.655.385.6038,621
2/19/20145.685.845.385.3869,643
2/18/20145.735.855.635.7269,424
2/14/20145.545.715.495.59113,432
2/13/20145.165.615.165.5394,946
2/12/20145.185.305.135.20108,665
2/11/20145.255.355.055.16189,519
2/10/20145.595.595.365.4090,696
2/7/20145.555.695.475.5792,497
2/6/20145.465.615.435.5599,715
2/5/20145.505.735.365.4369,368
2/4/20145.495.625.425.5673,995
2/3/20145.765.865.375.48107,944
1/31/20145.795.875.665.75113,154
1/30/20145.906.085.845.92109,436
1/29/20145.986.125.775.8970,753
1/28/20146.026.205.916.0288,433
1/27/20146.246.246.006.0639,331
1/24/20146.496.496.136.2565,250
1/23/20146.696.706.516.5654,819
1/22/20146.776.776.606.7333,532
1/21/20146.816.816.596.7449,733
1/17/20146.736.876.696.7438,443
1/16/20146.616.806.616.7558,625
1/15/20146.576.676.566.6427,791
1/14/20146.426.576.426.5624,414
1/13/20146.676.696.316.4290,832
1/10/20146.806.806.516.6749,521
1/9/20146.776.786.706.7858,247
1/8/20146.726.786.666.7252,334
1/7/20146.726.836.726.7560,503
1/6/20146.716.746.646.7074,491
1/3/20146.706.796.596.7063,092
1/2/20146.696.796.506.7166,448
12/31/20136.896.956.676.7076,875
12/30/20136.856.996.826.8658,771
12/27/20136.826.896.766.8535,337
12/26/20136.796.956.726.7758,681
12/24/20136.556.796.556.7119,271
12/23/20136.676.816.506.6186,305
12/20/20136.496.746.496.65265,966
12/19/20136.636.686.456.4547,835
12/18/20136.466.686.396.6561,600
12/17/20136.606.736.416.4374,305
12/16/20136.796.866.606.62164,186
12/13/20136.756.836.726.7834,907
12/12/20136.656.766.586.7155,355
12/11/20136.626.756.536.65146,726
12/10/20136.886.936.556.58128,623
12/9/20136.997.056.866.9141,430
12/6/20137.097.096.887.0069,371
12/5/20136.937.016.816.9970,534
12/4/20137.027.116.916.95134,613
12/3/20137.047.187.007.0369,902
12/2/20136.897.086.827.07130,344
11/29/20136.776.986.756.9155,790
11/27/20136.596.796.596.7675,356
11/26/20136.686.706.436.54103,118
11/25/20136.636.736.556.6570,573
11/22/20136.516.616.436.6054,179
Trading Center