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 (%)
Oct 31, 2007 14.84 14.84 13.99 14.04 1,312,917 -0.71(-4.81%)
Oct 30, 2007 14.09 15.05 14.07 14.75 1,214,306 +1.10(+8.06%)
Oct 29, 2007 14.36 14.37 13.57 13.65 705,708 -0.54(-3.81%)
Oct 26, 2007 14.26 14.48 14.12 14.19 934,133 -0.06(-0.42%)
Oct 25, 2007 14.15 15.75 13.83 14.25 3,885,360 -2.87(-16.76%)
Oct 24, 2007 17.00 17.25 16.78 17.12 611,098 +0.12(+0.71%)
Oct 23, 2007 17.50 17.50 16.85 17.00 345,137 -0.05(-0.29%)
Oct 22, 2007 17.66 17.67 16.75 17.05 595,500 -0.63(-3.56%)
Oct 19, 2007 18.28 18.45 17.61 17.68 977,342 -0.37(-2.05%)
Oct 18, 2007 17.04 18.10 17.00 18.05 635,939 +0.82(+4.76%)
Oct 17, 2007 17.00 17.25 16.91 17.23 413,468 +0.40(+2.38%)
Oct 16, 2007 16.85 17.09 16.52 16.83 467,111 +0.06(+0.36%)
Oct 15, 2007 17.26 17.47 16.53 16.77 371,026 -0.59(-3.40%)
Oct 12, 2007 17.05 17.82 17.05 17.36 251,901 +0.31(+1.82%)
Oct 11, 2007 17.47 17.94 16.65 17.05 530,729 -0.28(-1.62%)
Oct 10, 2007 17.04 17.47 16.87 17.33 458,384 +0.19(+1.11%)
Oct 09, 2007 17.47 17.57 16.94 17.14 430,670 -0.21(-1.21%)
Oct 08, 2007 17.57 17.70 17.24 17.35 357,462 -0.28(-1.59%)
Oct 05, 2007 17.53 17.75 17.41 17.63 310,645 +0.26(+1.50%)
Oct 04, 2007 17.32 17.70 17.15 17.37 267,636 +0.05(+0.29%)
Oct 03, 2007 17.46 17.85 17.20 17.32 342,637 -0.33(-1.87%)
Oct 02, 2007 17.23 17.75 17.23 17.65 533,895 +0.42(+2.44%)
Oct 01, 2007 17.12 17.34 16.82 17.23 400,753 +0.40(+2.38%)
Sep 28, 2007 17.34 17.55 16.78 16.83 348,560 -0.33(-1.92%)
Sep 27, 2007 18.00 18.10 17.03 17.16 622,012 +0.13(+0.76%)
Sep 26, 2007 16.41 17.40 16.30 17.03 608,532 +0.76(+4.67%)
Sep 25, 2007 16.38 16.65 16.15 16.27 263,474 -0.14(-0.85%)
Sep 24, 2007 16.50 16.96 16.30 16.41 253,253 -0.08(-0.49%)
Sep 21, 2007 16.66 17.15 16.40 16.49 699,596 -0.01(-0.06%)
Sep 20, 2007 16.54 16.69 15.86 16.50 574,841 +0.00(+0.00%)
Sep 19, 2007 16.03 16.85 15.96 16.50 651,180 +0.61(+3.84%)
Sep 18, 2007 16.36 16.40 15.17 15.89 973,395 -0.37(-2.28%)
Sep 17, 2007 16.46 16.46 16.03 16.26 479,907 -0.31(-1.87%)
Sep 14, 2007 16.27 16.93 16.19 16.57 653,645 +0.25(+1.53%)
Sep 13, 2007 15.95 16.60 15.84 16.32 985,299 +0.64(+4.08%)
Sep 12, 2007 15.70 16.10 15.66 15.68 2,470,868 -0.09(-0.57%)
Sep 11, 2007 15.69 16.10 15.58 15.77 635,344 +0.21(+1.35%)
Sep 10, 2007 15.66 15.70 15.41 15.56 481,285 +0.01(+0.06%)
Sep 07, 2007 14.97 15.60 14.71 15.55 891,512 +0.28(+1.83%)
Sep 06, 2007 15.13 15.70 15.10 15.27 403,007 +0.24(+1.60%)
Sep 05, 2007 14.51 15.52 14.51 15.03 1,500,534 +0.28(+1.90%)
Sep 04, 2007 14.80 14.90 14.68 14.75 183,449 -0.05(-0.34%)
Aug 31, 2007 14.84 15.00 14.53 14.80 222,172 +0.20(+1.37%)
Aug 30, 2007 14.73 15.02 14.41 14.60 265,380 -0.33(-2.21%)
Aug 29, 2007 14.59 15.00 13.82 14.93 580,861 +0.40(+2.75%)
Aug 28, 2007 14.81 14.96 14.32 14.53 312,792 -0.30(-2.02%)
Aug 27, 2007 14.98 15.18 14.76 14.83 290,567 -0.17(-1.13%)
Aug 24, 2007 15.15 15.52 14.86 15.00 508,317 -0.15(-0.99%)
Aug 23, 2007 15.31 15.58 15.07 15.15 494,392 -0.03(-0.20%)
Aug 22, 2007 15.76 15.97 14.96 15.18 706,682 -0.40(-2.57%)
Aug 21, 2007 14.56 15.98 14.50 15.58 860,827 +0.78(+5.27%)
Aug 20, 2007 15.42 16.12 14.71 14.80 984,469 -0.51(-3.33%)
Aug 17, 2007 15.24 15.57 14.19 15.31 1,134,353 +0.58(+3.94%)
Aug 16, 2007 13.40 14.73 13.10 14.73 1,889,249 +2.14(+17.00%)
Aug 15, 2007 12.96 13.37 12.59 12.59 497,882 -0.35(-2.70%)
Aug 14, 2007 13.33 13.84 12.77 12.94 977,174 -0.46(-3.43%)
Aug 13, 2007 14.95 15.08 13.22 13.40 1,594,056 -1.22(-8.34%)
Aug 10, 2007 14.01 15.08 13.18 14.62 1,546,867 -0.37(-2.47%)
Aug 09, 2007 13.58 16.13 13.31 14.99 2,106,876 +0.43(+2.95%)
Aug 08, 2007 12.60 15.23 12.40 14.56 2,494,358 +2.04(+16.29%)
Aug 07, 2007 12.13 12.56 11.65 12.52 1,239,053 +0.39(+3.22%)
Aug 06, 2007 12.60 12.67 11.17 12.13 1,640,810 -0.42(-3.35%)
Aug 03, 2007 12.55 13.35 12.40 12.55 1,851,222 +0.42(+3.46%)
Aug 02, 2007 12.33 12.54 11.91 12.13 773,861 -0.07(-0.57%)
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.