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 (%)
May 31, 2007 23.37 23.55 23.23 23.37 230,092 +0.13(+0.57%)
May 30, 2007 23.07 23.27 22.90 23.24 406,332 +0.12(+0.52%)
May 29, 2007 23.31 23.95 22.99 23.12 303,725 -0.01(-0.06%)
May 25, 2007 23.49 23.63 22.77 23.13 234,584 +0.06(+0.26%)
May 24, 2007 22.97 23.84 22.68 23.07 516,494 +0.23(+1.02%)
May 23, 2007 22.69 23.11 22.50 22.84 316,536 +0.38(+1.69%)
May 22, 2007 23.37 23.39 22.37 22.46 623,121 -0.45(-1.98%)
May 21, 2007 21.73 22.91 21.73 22.91 486,734 +1.34(+6.21%)
May 18, 2007 21.42 21.63 21.19 21.57 142,836 +0.24(+1.13%)
May 17, 2007 21.50 21.50 20.89 21.33 140,793 -0.17(-0.81%)
May 16, 2007 21.19 21.51 20.55 21.51 351,180 +0.11(+0.50%)
May 15, 2007 22.01 22.07 21.07 21.40 444,312 -0.61(-2.76%)
May 14, 2007 21.99 22.33 21.79 22.01 511,371 +0.69(+3.22%)
May 11, 2007 21.09 21.80 20.71 21.32 750,531 +0.55(+2.66%)
May 10, 2007 20.01 20.85 19.57 20.77 785,716 +1.76(+9.26%)
May 09, 2007 18.69 19.03 18.60 19.01 275,472 +0.17(+0.92%)
May 08, 2007 18.75 18.90 18.63 18.83 243,411 -0.15(-0.81%)
May 07, 2007 19.00 19.33 18.56 18.99 276,926 -0.19(-0.97%)
May 04, 2007 19.33 19.74 19.02 19.17 225,682 -0.11(-0.55%)
May 03, 2007 19.33 19.43 19.09 19.28 210,172 -0.04(-0.21%)
May 02, 2007 18.33 19.33 18.23 19.32 393,268 +0.97(+5.31%)
May 01, 2007 19.41 19.67 17.57 18.35 850,665 -0.64(-3.37%)
Apr 30, 2007 19.93 19.95 18.69 18.99 391,545 -0.52(-2.67%)
Apr 27, 2007 19.60 19.83 19.42 19.51 231,978 -0.13(-0.68%)
Apr 26, 2007 19.50 19.77 19.34 19.64 342,380 +0.14(+0.72%)
Apr 25, 2007 19.67 20.00 19.20 19.50 456,661 +0.17(+0.86%)
Apr 24, 2007 18.34 19.39 18.33 19.33 731,325 +1.74(+9.89%)
Apr 23, 2007 17.52 17.95 17.50 17.59 216,319 +0.14(+0.80%)
Apr 20, 2007 16.97 17.46 16.93 17.45 210,525 +0.53(+3.15%)
Apr 19, 2007 17.36 17.58 16.85 16.92 296,219 -0.66(-3.75%)
Apr 18, 2007 17.49 17.85 17.34 17.58 225,278 -0.12(-0.68%)
Apr 17, 2007 18.09 18.09 17.39 17.70 360,089 -0.23(-1.30%)
Apr 16, 2007 17.27 18.10 17.27 17.93 421,443 +0.67(+3.86%)
Apr 13, 2007 17.47 17.64 17.12 17.27 182,289 -0.12(-0.69%)
Apr 12, 2007 17.03 17.40 16.67 17.39 271,862 +0.36(+2.11%)
Apr 11, 2007 17.37 17.37 17.00 17.03 248,420 -0.17(-0.97%)
Apr 10, 2007 17.30 17.40 17.01 17.19 332,205 +0.09(+0.55%)
Apr 09, 2007 17.39 17.43 16.87 17.10 759,843 +0.10(+0.59%)
Apr 05, 2007 16.59 17.33 16.50 17.00 646,367 +0.71(+4.38%)
Apr 04, 2007 16.40 16.53 16.17 16.29 132,349 -0.04(-0.24%)
Apr 03, 2007 15.95 16.64 15.93 16.33 332,875 +0.49(+3.07%)
Apr 02, 2007 15.58 15.96 15.35 15.84 178,423 +0.37(+2.37%)
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%)
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.