Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spartan Motors Inc (NQ: SPAR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 10.85 11.28 10.71 11.16 159,518 +0.25(+2.32%)
Jan 30, 2007 10.81 10.99 10.67 10.91 114,102 +0.14(+1.30%)
Jan 29, 2007 10.29 10.82 10.26 10.77 169,190 +0.52(+5.07%)
Jan 26, 2007 10.33 10.35 10.03 10.25 93,678 -0.08(-0.77%)
Jan 25, 2007 10.61 10.79 9.933 10.33 255,608 -0.24(-2.27%)
Jan 24, 2007 10.49 10.63 10.40 10.57 150,665 +0.15(+1.41%)
Jan 23, 2007 10.07 10.48 10.03 10.42 258,141 +0.51(+5.18%)
Jan 22, 2007 9.840 9.973 9.773 9.907 148,307 +0.07(+0.68%)
Jan 19, 2007 9.967 10.05 9.833 9.840 85,679 -0.09(-0.94%)
Jan 18, 2007 10.14 10.18 9.867 9.933 103,829 -0.21(-2.04%)
Jan 17, 2007 10.37 10.45 10.10 10.14 108,013 -0.21(-2.06%)
Jan 16, 2007 10.32 10.35 10.19 10.35 153,483 +0.11(+1.04%)
Jan 12, 2007 10.05 10.36 10.02 10.25 71,443 +0.17(+1.65%)
Jan 11, 2007 9.900 10.09 9.853 10.08 89,713 +0.23(+2.37%)
Jan 10, 2007 9.673 9.900 9.560 9.847 92,457 +0.13(+1.30%)
Jan 09, 2007 9.747 9.747 9.420 9.720 60,254 +0.01(+0.14%)
Jan 08, 2007 9.900 9.960 9.473 9.707 101,889 +0.03(+0.28%)
Jan 05, 2007 10.16 10.18 9.593 9.680 82,861 -0.48(-4.72%)
Jan 04, 2007 10.25 10.28 10.05 10.16 75,945 -0.08(-0.78%)
Jan 03, 2007 10.19 10.38 10.01 10.24 171,072 +0.12(+1.19%)
Dec 29, 2006 10.29 10.37 9.867 10.12 130,379 -0.17(-1.62%)
Dec 28, 2006 10.48 10.48 10.10 10.29 146,836 -0.24(-2.28%)
Dec 27, 2006 10.23 10.53 9.820 10.53 185,199 +0.33(+3.27%)
Dec 26, 2006 10.26 10.26 10.12 10.19 119,308 +0.03(+0.26%)
Dec 22, 2006 10.33 10.33 10.03 10.17 162,487 -0.14(-1.39%)
Dec 21, 2006 9.760 10.33 9.753 10.31 406,483 +0.59(+6.07%)
Dec 20, 2006 9.587 9.800 9.507 9.720 147,147 +0.12(+1.25%)
Dec 19, 2006 9.493 9.620 9.233 9.600 181,421 +0.03(+0.28%)
Dec 18, 2006 8.440 9.867 9.213 9.573 190,861 -0.40(-3.97%)
Dec 15, 2006 9.938 10.00 9.764 9.969 125,535 +0.10(+1.04%)
Dec 14, 2006 9.813 9.960 9.702 9.867 93,594 +0.05(+0.54%)
Dec 13, 2006 9.991 10.09 9.813 9.813 96,185 -0.19(-1.91%)
Dec 12, 2006 9.942 10.19 9.942 10.00 57,050 +0.09(+0.94%)
Dec 11, 2006 10.19 10.22 9.853 9.911 237,208 -0.25(-2.45%)
Dec 08, 2006 9.942 10.22 9.889 10.16 81,267 +0.25(+2.51%)
Dec 07, 2006 9.871 10.26 9.858 9.911 89,837 +0.02(+0.18%)
Dec 06, 2006 10.11 10.28 9.773 9.893 198,367 -0.25(-2.50%)
Dec 05, 2006 9.791 10.27 9.738 10.15 348,096 +0.36(+3.63%)
Dec 04, 2006 9.733 9.813 9.573 9.791 234,099 +0.02(+0.18%)
Dec 01, 2006 9.876 9.938 9.653 9.773 140,113 -0.16(-1.57%)
Nov 30, 2006 9.893 9.964 9.560 9.929 146,300 +0.08(+0.77%)
Nov 29, 2006 9.467 9.889 9.444 9.853 146,181 +0.35(+3.70%)
Nov 28, 2006 9.729 9.729 9.178 9.502 225,726 -0.28(-2.82%)
Nov 27, 2006 9.818 10.07 9.756 9.778 360,084 -0.25(-2.48%)
Nov 24, 2006 9.938 10.33 9.800 10.03 36,136 -0.01(-0.13%)
Nov 22, 2006 9.733 10.19 9.733 10.04 202,159 +0.35(+3.58%)
Nov 21, 2006 10.61 10.72 9.591 9.693 445,098 -0.96(-8.97%)
Nov 20, 2006 10.97 10.97 10.57 10.65 179,238 -0.28(-2.52%)
Nov 17, 2006 10.95 11.04 10.65 10.92 219,704 -0.00(-0.04%)
Nov 16, 2006 10.76 10.94 10.57 10.93 277,565 +0.28(+2.59%)
Nov 15, 2006 10.40 10.77 10.34 10.65 216,620 +0.26(+2.48%)
Nov 14, 2006 10.35 10.41 10.26 10.40 123,797 +0.10(+0.96%)
Nov 13, 2006 10.46 10.52 10.20 10.30 200,269 -0.08(-0.78%)
Nov 10, 2006 9.858 10.40 9.782 10.38 270,662 +0.51(+5.13%)
Nov 09, 2006 9.778 9.911 9.751 9.871 142,321 +0.05(+0.54%)
Nov 08, 2006 9.773 9.929 9.760 9.818 136,772 +0.06(+0.59%)
Nov 07, 2006 9.627 9.791 9.627 9.760 119,874 +0.13(+1.39%)
Nov 06, 2006 9.440 9.733 9.338 9.627 248,459 +0.25(+2.65%)
Nov 03, 2006 9.111 9.400 9.053 9.378 185,386 +0.27(+2.93%)
Nov 02, 2006 9.298 9.418 9.062 9.111 172,259 -0.04(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.