$2.86 -0.01 (%) Spartan Motors Inc - NASDAQ

Feb. 11, 2016 | 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
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
12/7/20153.633.673.603.6661,887
12/4/20153.603.673.583.6331,758
12/3/20153.573.633.553.5981,730
12/2/20153.603.613.543.5770,979
12/1/20153.653.753.603.60198,239
11/30/20153.743.743.613.6375,749
11/27/20153.653.733.643.6818,880
11/25/20153.673.703.613.6755,589
11/24/20153.643.693.613.6857,635
11/23/20153.723.723.633.6724,157
11/20/20153.633.733.603.6949,083
11/19/20153.603.663.603.6531,564
11/18/20153.623.733.553.62116,514
11/17/20153.583.643.503.55146,665
11/16/20153.703.753.573.61187,287
11/13/20153.883.883.653.70129,956
11/12/20153.903.993.803.9079,051
11/11/20153.874.013.833.9353,102
11/10/20154.154.153.813.8785,335
11/9/20153.714.203.714.1992,285
11/6/20153.884.143.724.10111,234
11/5/20153.903.993.443.89196,891
11/4/20154.154.164.074.1542,121
11/3/20154.124.194.094.1420,576
11/2/20154.154.164.134.1632,498
10/30/20154.154.204.084.13109,056
10/29/20154.174.254.094.1931,752
10/28/20154.104.264.104.2227,624
10/27/20154.224.224.044.1091,920
10/26/20154.414.414.194.2426,562
10/23/20154.324.424.294.3934,589
10/22/20154.434.464.294.3113,392
10/21/20154.534.584.364.4032,811
10/20/20154.564.644.524.5551,309
10/19/20154.534.574.534.5615,986
10/16/20154.544.584.514.5828,905
10/15/20154.454.544.394.5266,413
10/14/20154.454.454.384.4023,275
10/13/20154.534.544.444.4815,770
10/12/20154.534.574.414.5231,845
10/9/20154.524.594.444.5038,669
10/8/20154.514.654.454.5651,458
10/7/20154.394.554.374.4976,426
10/6/20154.134.374.134.3553,866
10/5/20154.144.244.144.1771,593
10/2/20154.054.173.934.1367,255
10/1/20154.174.194.094.1599,775
9/30/20154.124.184.074.1328,913
9/29/20154.104.124.044.1021,970
9/28/20154.114.234.024.0948,847
9/25/20154.074.224.014.13161,409
9/24/20154.084.084.014.0337,442
9/23/20154.064.394.014.1290,571
9/22/20154.134.164.014.0350,369
9/21/20154.014.244.014.21114,413
9/18/20154.014.043.843.98108,721
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center