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 (%)
Dec 31, 2007 7.760 7.850 7.600 7.640 722,945 -0.24(-3.05%)
Dec 28, 2007 7.920 8.070 7.710 7.880 432,856 -0.01(-0.13%)
Dec 27, 2007 8.200 8.350 7.870 7.890 412,060 -0.29(-3.55%)
Dec 26, 2007 8.020 8.230 7.980 8.180 366,179 +0.11(+1.36%)
Dec 24, 2007 8.190 8.370 8.040 8.070 205,263 +0.01(+0.12%)
Dec 21, 2007 7.790 8.210 7.710 8.060 869,673 +0.37(+4.81%)
Dec 20, 2007 7.520 7.690 7.360 7.690 708,993 +0.25(+3.36%)
Dec 19, 2007 7.170 7.500 7.060 7.440 946,239 +0.21(+2.90%)
Dec 18, 2007 7.040 7.270 7.010 7.230 1,004,437 +0.28(+4.03%)
Dec 17, 2007 7.430 7.531 6.930 6.950 951,196 -0.57(-7.58%)
Dec 14, 2007 7.000 7.710 6.820 7.520 1,165,524 +0.37(+5.17%)
Dec 13, 2007 7.050 7.210 6.940 7.150 1,263,015 -0.05(-0.69%)
Dec 12, 2007 7.810 7.950 6.950 7.200 1,967,638 -0.43(-5.64%)
Dec 11, 2007 7.960 8.250 7.610 7.630 1,870,324 -0.33(-4.15%)
Dec 10, 2007 9.300 9.320 7.550 7.960 2,805,314 -1.36(-14.59%)
Dec 07, 2007 9.460 9.470 9.210 9.320 493,392 -0.04(-0.43%)
Dec 06, 2007 9.320 9.590 9.130 9.360 562,906 +0.00(+0.00%)
Dec 05, 2007 9.650 9.940 9.210 9.360 673,807 +0.07(+0.75%)
Dec 04, 2007 9.510 9.740 9.260 9.290 799,177 -0.27(-2.82%)
Dec 03, 2007 10.00 10.12 9.500 9.560 618,735 -0.42(-4.21%)
Nov 30, 2007 10.86 11.03 9.950 9.980 1,133,793 -0.88(-8.10%)
Nov 29, 2007 11.50 11.50 10.72 10.86 534,717 -0.80(-6.86%)
Nov 28, 2007 10.71 11.87 10.61 11.66 1,031,725 +1.16(+11.05%)
Nov 27, 2007 9.910 10.62 9.890 10.50 702,323 +0.80(+8.25%)
Nov 26, 2007 10.16 10.16 9.650 9.700 704,315 -0.28(-2.81%)
Nov 23, 2007 9.730 10.16 9.730 9.980 562,881 +0.31(+3.21%)
Nov 21, 2007 9.980 9.980 9.500 9.670 726,452 -0.18(-1.83%)
Nov 20, 2007 10.57 10.60 9.670 9.850 1,632,240 -0.78(-7.34%)
Nov 19, 2007 10.99 11.00 10.59 10.63 708,852 -0.50(-4.49%)
Nov 16, 2007 11.54 11.61 11.00 11.13 466,497 -0.37(-3.22%)
Nov 15, 2007 11.38 11.85 11.30 11.50 702,154 +0.04(+0.35%)
Nov 14, 2007 12.14 12.40 11.22 11.46 599,952 -0.66(-5.45%)
Nov 13, 2007 11.74 12.24 11.72 12.12 398,948 +0.61(+5.30%)
Nov 12, 2007 11.79 11.93 11.20 11.51 596,666 -0.32(-2.70%)
Nov 09, 2007 11.77 12.03 11.53 11.83 551,026 -0.19(-1.58%)
Nov 08, 2007 12.17 12.20 11.50 12.02 748,707 +0.06(+0.50%)
Nov 07, 2007 12.17 12.36 11.51 11.96 1,052,899 -0.35(-2.84%)
Nov 06, 2007 12.63 12.79 12.20 12.31 739,097 -0.30(-2.38%)
Nov 05, 2007 12.56 12.89 12.36 12.61 1,157,273 -0.22(-1.71%)
Nov 02, 2007 13.57 13.60 12.24 12.83 1,325,372 -0.67(-4.96%)
Nov 01, 2007 13.87 14.00 13.38 13.50 3,710,612 -0.54(-3.85%)
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%)
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.