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 28, 2008 2.970 3.000 2.760 2.980 92,201 -0.05(-1.65%)
Nov 26, 2008 2.550 3.060 2.400 3.030 266,233 +0.43(+16.54%)
Nov 25, 2008 2.650 2.670 2.390 2.600 469,973 -0.01(-0.38%)
Nov 24, 2008 2.530 2.730 2.510 2.610 327,147 +0.11(+4.40%)
Nov 21, 2008 2.420 2.500 2.220 2.500 394,984 +0.13(+5.49%)
Nov 20, 2008 2.450 2.570 2.330 2.370 303,631 -0.09(-3.66%)
Nov 19, 2008 2.770 2.830 2.460 2.460 237,018 -0.31(-11.19%)
Nov 18, 2008 3.010 3.150 2.700 2.770 241,499 -0.23(-7.67%)
Nov 17, 2008 3.200 3.340 3.000 3.000 131,539 -0.24(-7.41%)
Nov 14, 2008 3.410 3.520 3.180 3.240 197,602 -0.25(-7.16%)
Nov 13, 2008 3.210 3.510 2.870 3.490 293,247 +0.24(+7.38%)
Nov 12, 2008 3.270 3.450 3.250 3.250 254,050 -0.08(-2.40%)
Nov 11, 2008 3.490 3.540 3.000 3.330 309,060 -0.20(-5.67%)
Nov 10, 2008 4.230 4.230 3.490 3.530 345,818 -0.57(-13.90%)
Nov 07, 2008 4.400 4.740 4.000 4.100 352,278 -0.24(-5.53%)
Nov 06, 2008 5.230 5.230 4.090 4.340 435,374 -0.93(-17.65%)
Nov 05, 2008 5.130 5.430 5.000 5.270 325,674 +0.09(+1.74%)
Nov 04, 2008 5.030 5.440 4.920 5.180 534,941 +0.21(+4.23%)
Nov 03, 2008 4.920 5.000 4.500 4.970 365,273 +0.38(+8.28%)
Oct 31, 2008 4.470 4.780 4.400 4.590 452,934 +0.08(+1.77%)
Oct 30, 2008 4.650 4.720 4.220 4.510 448,193 -0.07(-1.53%)
Oct 29, 2008 3.840 4.970 3.600 4.580 719,842 +0.70(+18.04%)
Oct 28, 2008 3.470 3.900 3.290 3.880 410,431 +0.48(+14.12%)
Oct 27, 2008 3.280 3.520 3.280 3.400 406,441 -0.10(-2.86%)
Oct 24, 2008 2.700 3.600 2.610 3.500 726,939 +0.53(+17.85%)
Oct 23, 2008 3.000 3.080 2.700 2.970 718,611 +0.71(+31.42%)
Oct 22, 2008 2.320 2.400 2.250 2.260 210,329 -0.11(-4.64%)
Oct 21, 2008 2.430 2.500 2.320 2.370 191,992 -0.10(-4.05%)
Oct 20, 2008 2.310 2.550 2.300 2.470 188,060 +0.19(+8.33%)
Oct 17, 2008 2.230 2.510 2.230 2.280 347,210 +0.05(+2.24%)
Oct 16, 2008 2.290 2.730 2.040 2.230 563,627 -0.03(-1.33%)
Oct 15, 2008 2.950 3.080 2.220 2.260 596,878 -0.69(-23.39%)
Oct 14, 2008 3.470 3.550 2.910 2.950 339,900 -0.31(-9.51%)
Oct 13, 2008 2.950 3.380 2.900 3.260 382,625 +0.37(+12.80%)
Oct 10, 2008 2.680 3.000 2.500 2.890 384,358 +0.22(+8.24%)
Oct 09, 2008 3.120 3.250 2.670 2.670 302,773 -0.32(-10.70%)
Oct 08, 2008 2.950 3.200 2.750 2.990 421,784 -0.02(-0.66%)
Oct 07, 2008 3.200 3.380 2.950 3.010 331,279 -0.27(-8.23%)
Oct 06, 2008 3.590 3.590 3.040 3.280 540,179 -0.32(-8.89%)
Oct 03, 2008 3.800 3.840 3.450 3.600 482,737 -0.18(-4.76%)
Oct 02, 2008 2.800 3.890 2.740 3.780 1,222,112 +1.02(+36.96%)
Oct 01, 2008 3.190 3.190 2.760 2.760 896,044 -0.42(-13.21%)
Sep 30, 2008 3.430 3.500 3.120 3.180 552,133 -0.23(-6.74%)
Sep 29, 2008 3.600 3.710 3.250 3.410 300,748 -0.26(-7.08%)
Sep 26, 2008 3.760 3.770 3.500 3.670 413,394 -0.12(-3.17%)
Sep 25, 2008 3.820 3.950 3.780 3.790 179,043 -0.06(-1.56%)
Sep 24, 2008 3.980 4.040 3.800 3.850 165,529 -0.11(-2.78%)
Sep 23, 2008 3.990 4.050 3.810 3.960 593,001 -0.04(-1.00%)
Sep 22, 2008 4.050 4.115 3.910 4.000 281,736 -0.05(-1.23%)
Sep 19, 2008 4.250 4.280 3.850 4.050 651,256 +0.00(+0.00%)
Sep 18, 2008 3.940 4.100 3.800 4.050 433,342 +0.22(+5.74%)
Sep 17, 2008 4.050 4.050 3.800 3.830 330,507 -0.27(-6.59%)
Sep 16, 2008 4.010 4.240 3.940 4.100 281,742 +0.00(+0.00%)
Sep 15, 2008 4.130 4.330 4.070 4.100 161,975 -0.21(-4.87%)
Sep 12, 2008 4.010 4.320 3.930 4.310 504,902 +0.23(+5.64%)
Sep 11, 2008 4.150 4.150 4.010 4.080 289,695 -0.11(-2.63%)
Sep 10, 2008 4.250 4.330 4.060 4.190 293,195 -0.08(-1.87%)
Sep 09, 2008 4.440 4.570 4.252 4.270 218,367 -0.15(-3.39%)
Sep 08, 2008 4.600 5.000 4.370 4.420 242,104 +0.02(+0.45%)
Sep 05, 2008 4.580 4.590 4.320 4.400 390,786 -0.18(-3.93%)
Sep 04, 2008 4.660 4.970 4.580 4.580 333,961 -0.11(-2.35%)
Sep 03, 2008 4.660 4.940 4.600 4.690 291,642 +0.03(+0.64%)
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.