$4.30 -0.04 (%) Spartan Motors Inc - NASDAQ

Sep. 4, 2015 | 12:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPAR historical data

Date Open High Low Close Volume
9/3/20154.364.424.304.3446,142
9/2/20154.354.374.304.3354,381
9/1/20154.284.404.284.3343,113
8/31/20154.354.404.304.3745,750
8/28/20154.344.384.284.3527,154
8/27/20154.304.354.264.3326,623
8/26/20154.314.684.184.3063,158
8/25/20154.484.484.104.2189,423
8/24/20154.304.404.254.3764,238
8/21/20154.634.634.424.5335,752
8/20/20154.624.704.614.6511,819
8/19/20154.634.704.574.6418,500
8/18/20154.744.754.644.6733,919
8/17/20154.654.964.644.78117,806
8/14/20154.804.804.664.6827,437
8/13/20154.784.854.714.8248,621
8/12/20154.864.894.674.79125,354
8/11/20154.894.954.734.9253,475
8/10/20154.734.884.664.8898,138
8/7/20154.624.854.624.8588,341
8/6/20154.564.704.484.6738,231
8/5/20154.674.674.484.5987,200
8/4/20154.464.504.314.4068,646
8/3/20154.474.554.454.4543,057
7/31/20154.254.494.244.4451,629
7/30/20154.224.274.164.2412,320
7/29/20154.204.244.134.2045,876
7/28/20154.204.204.154.1541,912
7/27/20154.184.264.164.1884,174
7/24/20154.284.294.194.2489,762
7/23/20154.284.384.244.28132,419
7/22/20154.184.264.184.2547,736
7/21/20154.284.284.194.1976,883
7/20/20154.294.304.254.2684,018
7/17/20154.284.384.194.30130,574
7/16/20154.274.344.274.3062,009
7/15/20154.404.494.284.3191,627
7/13/20154.384.564.384.4293,059
7/10/20154.444.494.334.4096,196
7/9/20154.554.564.394.4094,516
7/8/20154.474.554.364.45153,836
7/7/20154.504.574.424.5487,132
7/6/20154.504.554.444.49117,385
7/2/20154.564.614.474.53106,962
7/1/20154.654.714.534.5685,633
6/30/20154.624.634.514.58151,857
6/29/20154.704.794.544.57175,425
6/26/20154.985.004.704.764,902,574
6/25/20154.875.004.784.95654,764
6/24/20154.944.944.774.82226,133
6/23/20154.854.984.804.94127,807
6/22/20154.944.994.784.86168,013
6/19/20154.954.994.864.94281,788
6/18/20154.754.974.694.95233,088
6/17/20154.774.804.664.75151,062
6/16/20154.714.844.664.78178,219
6/15/20154.714.834.644.75373,724
6/12/20154.764.804.674.77235,817
6/11/20154.804.804.744.74467,280
6/10/20154.804.874.764.79209,734
6/9/20154.814.854.764.77111,595
6/8/20154.764.924.714.82262,203
6/5/20154.704.804.634.79207,266
6/4/20154.564.794.564.66231,040
6/3/20154.594.654.574.60771,737
6/2/20154.554.634.534.58521,505
6/1/20154.614.724.574.59463,639
5/29/20154.574.624.514.56186,689
5/28/20154.584.644.554.60154,517
5/27/20154.464.604.414.59147,659
5/26/20154.414.514.384.43200,779
5/22/20154.334.514.324.42200,968
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!