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 (%)
Feb 29, 2008 8.350 8.570 8.060 8.130 298,107 -0.37(-4.35%)
Feb 28, 2008 8.840 8.880 8.490 8.500 176,299 -0.37(-4.17%)
Feb 27, 2008 8.870 9.060 8.670 8.870 165,864 -0.11(-1.22%)
Feb 26, 2008 8.700 9.008 8.590 8.980 245,606 +0.27(+3.10%)
Feb 25, 2008 8.510 8.780 8.250 8.710 461,062 +0.20(+2.35%)
Feb 22, 2008 8.450 8.590 8.120 8.510 297,523 +0.02(+0.24%)
Feb 21, 2008 8.870 9.000 8.440 8.490 329,238 -0.30(-3.41%)
Feb 20, 2008 8.890 8.960 8.650 8.790 314,166 -0.15(-1.68%)
Feb 19, 2008 9.270 9.480 8.920 8.940 676,191 +0.04(+0.45%)
Feb 18, 2008 8.450 9.150 8.280 8.900 918,634 +0.00(+0.00%)
Feb 15, 2008 8.450 9.150 8.280 8.900 918,634 +0.44(+5.20%)
Feb 14, 2008 9.600 9.750 8.410 8.460 1,684,442 +0.11(+1.32%)
Feb 13, 2008 8.600 8.600 8.200 8.350 432,844 -0.05(-0.60%)
Feb 12, 2008 8.640 8.680 8.250 8.400 422,662 -0.21(-2.44%)
Feb 11, 2008 8.730 8.830 8.250 8.610 347,358 -0.09(-1.03%)
Feb 08, 2008 8.890 9.000 8.600 8.700 286,008 -0.23(-2.58%)
Feb 07, 2008 8.520 8.990 8.400 8.930 314,633 +0.38(+4.44%)
Feb 06, 2008 8.960 9.000 8.520 8.550 230,296 -0.30(-3.39%)
Feb 05, 2008 8.950 9.090 8.750 8.850 290,883 -0.22(-2.43%)
Feb 04, 2008 9.410 9.470 9.070 9.070 220,051 -0.34(-3.61%)
Feb 01, 2008 9.070 9.450 8.870 9.410 376,526 +0.44(+4.91%)
Jan 31, 2008 8.380 9.250 8.280 8.970 468,396 +0.40(+4.67%)
Jan 30, 2008 8.670 9.050 8.560 8.570 400,522 -0.17(-1.95%)
Jan 29, 2008 8.850 8.990 8.590 8.740 270,395 -0.07(-0.79%)
Jan 28, 2008 8.000 8.810 7.790 8.810 471,527 +0.74(+9.17%)
Jan 25, 2008 8.820 8.990 7.940 8.070 789,927 -0.55(-6.38%)
Jan 24, 2008 8.540 8.860 8.300 8.620 391,927 +0.02(+0.23%)
Jan 23, 2008 7.700 8.650 7.610 8.600 626,717 +0.90(+11.69%)
Jan 22, 2008 7.250 7.900 7.120 7.700 500,012 +0.01(+0.13%)
Jan 21, 2008 7.960 8.240 7.580 7.690 490,746 +0.00(+0.00%)
Jan 18, 2008 7.960 8.240 7.580 7.690 490,746 -0.09(-1.16%)
Jan 17, 2008 8.030 8.190 7.730 7.780 510,696 -0.25(-3.11%)
Jan 16, 2008 7.300 8.330 7.300 8.030 794,902 +0.78(+10.76%)
Jan 15, 2008 7.370 7.410 7.180 7.250 351,250 -0.10(-1.36%)
Jan 14, 2008 7.000 7.500 6.920 7.350 516,287 +0.43(+6.21%)
Jan 11, 2008 7.020 7.150 6.850 6.920 348,420 -0.17(-2.40%)
Jan 10, 2008 6.930 7.240 6.870 7.090 372,126 +0.01(+0.14%)
Jan 09, 2008 6.840 7.130 6.560 7.080 440,462 +0.31(+4.58%)
Jan 08, 2008 7.120 7.450 6.710 6.770 660,436 -0.39(-5.45%)
Jan 07, 2008 6.930 7.220 6.830 7.160 420,657 +0.29(+4.22%)
Jan 04, 2008 7.060 7.072 6.810 6.870 556,946 -0.30(-4.18%)
Jan 03, 2008 7.500 7.620 7.150 7.170 596,472 -0.31(-4.14%)
Jan 02, 2008 7.650 7.790 7.370 7.480 464,031 -0.16(-2.09%)
Jan 01, 2008 7.760 7.850 7.600 7.640 0 +0.00(+0.00%)
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%)
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.