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 (%)
Mar 30, 2007 15.73 15.96 15.35 15.47 188,321 -0.23(-1.44%)
Mar 29, 2007 15.93 15.93 15.48 15.70 191,963 +0.16(+1.03%)
Mar 28, 2007 16.09 16.09 15.28 15.54 273,065 -0.57(-3.52%)
Mar 27, 2007 16.89 16.92 16.08 16.11 400,243 -0.80(-4.73%)
Mar 26, 2007 15.69 16.93 15.61 16.91 790,213 +1.29(+8.28%)
Mar 23, 2007 15.82 15.82 15.47 15.61 124,054 +0.07(+0.43%)
Mar 22, 2007 15.77 15.77 15.43 15.55 231,229 -0.12(-0.77%)
Mar 21, 2007 15.77 15.83 15.41 15.67 148,071 -0.03(-0.21%)
Mar 20, 2007 15.61 16.08 15.43 15.70 214,974 +0.14(+0.90%)
Mar 19, 2007 15.31 15.82 15.04 15.56 182,553 +0.69(+4.66%)
Mar 16, 2007 14.79 15.62 14.79 14.87 285,873 -0.21(-1.37%)
Mar 15, 2007 14.66 15.31 14.51 15.07 179,579 +0.43(+2.96%)
Mar 14, 2007 14.80 14.89 14.21 14.64 364,188 -0.33(-2.18%)
Mar 13, 2007 15.84 16.27 14.97 14.97 197,227 -0.87(-5.51%)
Mar 12, 2007 15.95 16.10 15.70 15.84 196,480 +0.37(+2.37%)
Mar 09, 2007 15.87 15.98 15.37 15.47 182,085 -0.17(-1.07%)
Mar 08, 2007 15.13 15.78 15.13 15.64 308,723 +0.51(+3.35%)
Mar 07, 2007 14.25 15.34 14.19 15.13 368,724 +0.89(+6.22%)
Mar 06, 2007 13.49 14.33 13.49 14.25 252,370 +0.86(+6.42%)
Mar 05, 2007 14.60 14.63 13.38 13.39 352,355 -1.19(-8.14%)
Mar 02, 2007 14.47 14.70 14.39 14.57 176,064 +0.21(+1.44%)
Mar 01, 2007 14.17 14.66 13.99 14.37 193,126 -0.41(-2.80%)
Feb 28, 2007 14.67 14.85 14.37 14.78 303,175 +0.18(+1.23%)
Feb 27, 2007 14.99 15.11 14.40 14.60 420,342 -0.51(-3.35%)
Feb 26, 2007 15.35 15.50 15.09 15.11 323,632 -0.09(-0.61%)
Feb 23, 2007 15.97 16.11 15.03 15.20 441,736 -0.75(-4.72%)
Feb 22, 2007 16.03 16.16 15.74 15.95 254,674 +0.00(+0.00%)
Feb 21, 2007 16.15 16.37 15.56 15.95 672,696 -0.15(-0.95%)
Feb 20, 2007 15.16 16.50 15.16 16.11 755,649 +0.79(+5.18%)
Feb 16, 2007 15.01 15.66 15.00 15.31 864,220 +0.03(+0.17%)
Feb 15, 2007 12.34 15.35 12.34 15.29 2,692,111 +4.03(+35.76%)
Feb 14, 2007 10.87 11.46 10.83 11.26 98,494 +0.36(+3.30%)
Feb 13, 2007 10.98 11.19 10.85 10.90 61,382 -0.09(-0.79%)
Feb 12, 2007 11.36 11.51 10.92 10.99 146,941 -0.39(-3.40%)
Feb 09, 2007 11.29 11.73 11.29 11.37 155,604 +0.11(+0.95%)
Feb 08, 2007 11.45 11.48 11.21 11.27 110,239 -0.19(-1.69%)
Feb 07, 2007 11.17 11.49 11.17 11.46 152,644 +0.33(+3.00%)
Feb 06, 2007 11.10 11.34 11.02 11.13 101,325 +0.03(+0.30%)
Feb 05, 2007 11.51 11.53 11.07 11.09 122,499 -0.32(-2.80%)
Feb 02, 2007 11.58 11.58 11.21 11.41 113,741 -0.12(-1.04%)
Feb 01, 2007 11.26 11.59 11.22 11.53 127,225 +0.37(+3.34%)
Jan 31, 2007 10.85 11.28 10.71 11.16 159,518 +0.25(+2.32%)
Jan 30, 2007 10.81 10.99 10.67 10.91 114,102 +0.14(+1.30%)
Jan 29, 2007 10.29 10.82 10.26 10.77 169,190 +0.52(+5.07%)
Jan 26, 2007 10.33 10.35 10.03 10.25 93,678 -0.08(-0.77%)
Jan 25, 2007 10.61 10.79 9.933 10.33 255,608 -0.24(-2.27%)
Jan 24, 2007 10.49 10.63 10.40 10.57 150,665 +0.15(+1.41%)
Jan 23, 2007 10.07 10.48 10.03 10.42 258,141 +0.51(+5.18%)
Jan 22, 2007 9.840 9.973 9.773 9.907 148,307 +0.07(+0.68%)
Jan 19, 2007 9.967 10.05 9.833 9.840 85,679 -0.09(-0.94%)
Jan 18, 2007 10.14 10.18 9.867 9.933 103,829 -0.21(-2.04%)
Jan 17, 2007 10.37 10.45 10.10 10.14 108,013 -0.21(-2.06%)
Jan 16, 2007 10.32 10.35 10.19 10.35 153,483 +0.11(+1.04%)
Jan 12, 2007 10.05 10.36 10.02 10.25 71,443 +0.17(+1.65%)
Jan 11, 2007 9.900 10.09 9.853 10.08 89,713 +0.23(+2.37%)
Jan 10, 2007 9.673 9.900 9.560 9.847 92,457 +0.13(+1.30%)
Jan 09, 2007 9.747 9.747 9.420 9.720 60,254 +0.01(+0.14%)
Jan 08, 2007 9.900 9.960 9.473 9.707 101,889 +0.03(+0.28%)
Jan 05, 2007 10.16 10.18 9.593 9.680 82,861 -0.48(-4.72%)
Jan 04, 2007 10.25 10.28 10.05 10.16 75,945 -0.08(-0.78%)
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.