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 (%)
Jun 30, 2006 6.800 6.956 6.778 6.836 135,202 +0.04(+0.52%)
Jun 29, 2006 6.693 6.911 6.667 6.800 218,100 +0.13(+1.93%)
Jun 28, 2006 6.711 6.756 6.569 6.671 55,018 -0.07(-0.99%)
Jun 27, 2006 6.756 6.756 6.573 6.738 102,675 +0.01(+0.20%)
Jun 26, 2006 6.658 7.062 6.622 6.724 394,800 +0.06(+0.87%)
Jun 23, 2006 6.622 6.667 6.569 6.667 50,968 +0.04(+0.67%)
Jun 22, 2006 6.636 6.653 6.489 6.622 46,407 +0.00(+0.07%)
Jun 21, 2006 6.653 6.653 6.404 6.618 41,689 +0.00(+0.00%)
Jun 20, 2006 6.529 6.667 6.498 6.618 61,161 +0.07(+1.09%)
Jun 19, 2006 6.404 6.551 6.307 6.547 45,002 +0.12(+1.94%)
Jun 16, 2006 6.391 6.422 6.236 6.422 74,793 +0.08(+1.19%)
Jun 15, 2006 6.284 6.387 6.240 6.347 51,345 +0.11(+1.78%)
Jun 14, 2006 6.164 6.236 6.000 6.236 48,144 +0.03(+0.50%)
Jun 13, 2006 6.542 6.600 6.169 6.204 95,176 -0.36(-5.42%)
Jun 12, 2006 6.604 6.640 6.556 6.560 51,765 -0.00(-0.07%)
Jun 09, 2006 6.622 6.649 6.556 6.564 51,805 -0.06(-0.87%)
Jun 08, 2006 6.622 6.658 6.524 6.622 69,142 +0.00(+0.07%)
Jun 07, 2006 6.484 6.636 6.227 6.618 43,382 +0.17(+2.62%)
Jun 06, 2006 6.560 6.747 6.267 6.449 240,914 -0.13(-2.03%)
Jun 05, 2006 6.622 6.658 6.453 6.582 77,252 -0.08(-1.27%)
Jun 02, 2006 6.560 6.667 6.364 6.667 66,784 +0.05(+0.81%)
Jun 01, 2006 6.289 6.627 6.289 6.613 131,953 +0.44(+7.13%)
May 31, 2006 6.196 6.440 6.004 6.173 78,027 -0.04(-0.71%)
May 30, 2006 6.222 6.315 6.178 6.218 58,221 -0.14(-2.17%)
May 26, 2006 6.209 6.387 6.160 6.356 42,280 +0.16(+2.51%)
May 25, 2006 6.124 6.253 6.111 6.200 44,580 +0.08(+1.23%)
May 24, 2006 6.218 6.351 6.080 6.124 22,929 -0.13(-2.06%)
May 23, 2006 6.249 6.320 6.089 6.253 25,169 +0.06(+1.02%)
May 22, 2006 6.120 6.396 6.084 6.190 61,791 +0.11(+1.74%)
May 19, 2006 6.196 6.196 5.844 6.084 103,325 -0.06(-1.01%)
May 18, 2006 6.044 6.213 5.831 6.147 37,053 +0.08(+1.32%)
May 17, 2006 6.360 6.378 6.044 6.067 59,937 -0.29(-4.61%)
May 16, 2006 6.471 6.578 6.338 6.360 42,586 -0.03(-0.49%)
May 15, 2006 6.689 6.698 6.271 6.391 69,664 -0.14(-2.11%)
May 12, 2006 6.400 6.618 6.400 6.529 63,254 +0.06(+0.96%)
May 11, 2006 6.533 6.533 6.391 6.467 27,363 -0.03(-0.48%)
May 10, 2006 6.240 6.520 6.227 6.498 85,467 +0.15(+2.37%)
May 09, 2006 6.356 6.444 6.236 6.348 43,261 -0.08(-1.23%)
May 08, 2006 6.418 6.529 6.356 6.427 97,505 -0.12(-1.83%)
May 05, 2006 6.667 6.667 6.356 6.547 147,365 -0.10(-1.54%)
May 04, 2006 6.356 6.778 6.236 6.649 485,452 +0.29(+4.62%)
May 03, 2006 6.244 6.427 6.222 6.356 84,602 +0.09(+1.42%)
May 02, 2006 6.369 6.662 6.222 6.267 187,504 -0.20(-3.16%)
May 01, 2006 6.444 6.711 6.263 6.471 264,641 +0.24(+3.85%)
Apr 28, 2006 6.258 6.271 6.019 6.231 182,300 +0.01(+0.14%)
Apr 27, 2006 5.600 8.311 5.600 6.222 897,921 +1.21(+24.11%)
Apr 26, 2006 4.996 5.058 4.996 5.013 19,400 +0.04(+0.89%)
Apr 25, 2006 5.009 5.018 4.951 4.969 32,679 -0.04(-0.79%)
Apr 24, 2006 5.067 5.093 4.872 5.009 23,690 -0.07(-1.40%)
Apr 21, 2006 5.018 5.080 4.978 5.080 53,752 +0.05(+0.97%)
Apr 20, 2006 5.009 5.071 5.009 5.031 2,403 -0.08(-1.48%)
Apr 19, 2006 5.013 5.111 4.982 5.107 39,777 +0.11(+2.13%)
Apr 18, 2006 5.009 5.053 4.978 5.000 12,105 -0.04(-0.88%)
Apr 17, 2006 5.049 5.107 5.044 5.044 14,308 -0.06(-1.13%)
Apr 13, 2006 5.000 5.102 5.027 5.102 22,613 +0.10(+2.04%)
Apr 12, 2006 5.084 5.084 5.000 5.000 9,181 -0.00(-0.09%)
Apr 11, 2006 4.996 5.024 4.978 5.004 11,334 -0.01(-0.27%)
Apr 10, 2006 5.000 5.022 4.991 5.018 5,837 +0.02(+0.36%)
Apr 07, 2006 5.056 5.107 4.996 5.000 13,439 -0.03(-0.62%)
Apr 06, 2006 4.987 5.102 4.978 5.031 6,200 +0.02(+0.44%)
Apr 05, 2006 4.982 5.084 4.978 5.009 10,958 -0.04(-0.70%)
Apr 04, 2006 5.044 5.102 5.000 5.044 17,388 +0.08(+1.52%)
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.