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 (%)
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%)
Nov 01, 2006 9.191 9.538 9.142 9.156 154,943 -0.08(-0.82%)
Oct 31, 2006 9.258 9.631 9.213 9.231 228,003 +0.09(+0.97%)
Oct 30, 2006 9.124 9.156 8.791 9.142 236,802 -0.05(-0.53%)
Oct 27, 2006 8.893 9.498 8.790 9.191 259,376 +0.28(+3.19%)
Oct 26, 2006 9.022 9.111 7.778 8.907 634,467 -0.34(-3.70%)
Oct 25, 2006 9.387 9.556 9.111 9.249 184,959 -0.19(-2.02%)
Oct 24, 2006 9.667 9.667 9.373 9.440 146,069 -0.16(-1.62%)
Oct 23, 2006 9.516 9.747 9.258 9.596 234,531 +0.03(+0.33%)
Oct 20, 2006 9.702 9.742 9.422 9.564 99,696 -0.17(-1.74%)
Oct 19, 2006 9.591 9.791 9.591 9.733 72,904 +0.10(+1.01%)
Oct 18, 2006 9.920 9.920 9.507 9.636 172,268 -0.14(-1.45%)
Oct 17, 2006 9.938 10.02 9.333 9.778 242,883 -0.00(-0.05%)
Oct 16, 2006 9.778 9.956 9.671 9.782 136,813 +0.01(+0.14%)
Oct 13, 2006 9.778 9.836 9.684 9.769 133,183 -0.15(-1.48%)
Oct 12, 2006 9.564 9.969 9.538 9.916 205,764 +0.40(+4.20%)
Oct 11, 2006 9.387 9.556 9.378 9.516 172,044 +0.15(+1.57%)
Oct 10, 2006 9.387 9.644 9.280 9.369 344,837 +0.04(+0.38%)
Oct 09, 2006 9.333 9.378 9.240 9.333 236,468 -0.01(-0.09%)
Oct 06, 2006 9.453 9.480 9.204 9.342 176,076 -0.02(-0.24%)
Oct 05, 2006 8.942 9.409 8.893 9.364 330,705 +0.45(+5.09%)
Oct 04, 2006 8.524 8.920 8.511 8.911 299,958 +0.36(+4.16%)
Oct 03, 2006 8.564 8.604 8.453 8.556 157,316 -0.01(-0.10%)
Oct 02, 2006 8.378 8.600 8.378 8.564 96,051 +0.20(+2.34%)
Sep 29, 2006 8.449 8.480 7.889 8.369 217,845 -0.08(-1.00%)
Sep 28, 2006 8.444 8.600 8.378 8.453 90,404 +0.00(+0.05%)
Sep 27, 2006 8.489 8.531 8.373 8.449 165,584 -0.04(-0.42%)
Sep 26, 2006 8.551 8.768 8.293 8.484 655,771 -0.10(-1.19%)
Sep 25, 2006 8.000 8.667 7.844 8.587 481,859 +0.63(+7.93%)
Sep 22, 2006 7.813 8.000 7.680 7.956 147,999 +0.16(+2.11%)
Sep 21, 2006 7.716 7.871 7.604 7.791 208,262 +0.11(+1.39%)
Sep 20, 2006 7.636 7.778 7.618 7.684 149,510 +0.05(+0.64%)
Sep 19, 2006 7.436 7.640 7.387 7.636 72,979 +0.14(+1.90%)
Sep 18, 2006 7.329 7.529 7.244 7.493 63,150 +0.03(+0.42%)
Sep 15, 2006 7.644 7.680 7.449 7.462 43,697 -0.19(-2.44%)
Sep 14, 2006 7.533 7.720 7.467 7.649 58,596 +0.13(+1.71%)
Sep 13, 2006 7.471 7.609 7.409 7.520 41,387 +0.02(+0.24%)
Sep 12, 2006 7.467 7.627 7.467 7.502 47,546 +0.04(+0.48%)
Sep 11, 2006 7.564 7.569 6.889 7.467 102,934 +0.02(+0.24%)
Sep 08, 2006 7.556 7.689 7.444 7.449 53,553 -0.08(-1.06%)
Sep 07, 2006 7.658 7.689 7.471 7.529 53,000 -0.17(-2.19%)
Sep 06, 2006 7.644 7.764 7.524 7.698 77,215 +0.04(+0.52%)
Sep 05, 2006 7.831 7.831 7.458 7.658 63,289 -0.12(-1.54%)
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.