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, 2008 7.550 7.750 7.330 7.470 323,844 -0.05(-0.66%)
Jun 27, 2008 7.630 7.720 7.330 7.520 906,268 -0.11(-1.44%)
Jun 26, 2008 8.060 8.060 7.570 7.630 250,519 -0.52(-6.38%)
Jun 25, 2008 7.900 8.330 7.900 8.150 268,531 +0.26(+3.30%)
Jun 24, 2008 8.160 8.250 7.840 7.890 666,746 -0.29(-3.55%)
Jun 23, 2008 8.720 8.840 8.150 8.180 172,892 -0.47(-5.43%)
Jun 20, 2008 9.200 9.200 8.550 8.650 452,621 -0.35(-3.89%)
Jun 19, 2008 9.010 9.050 8.860 9.000 130,349 -0.02(-0.22%)
Jun 18, 2008 9.270 9.290 8.860 9.020 238,964 -0.28(-3.01%)
Jun 17, 2008 9.570 9.700 9.250 9.300 162,477 -0.24(-2.52%)
Jun 16, 2008 9.360 9.600 9.360 9.540 254,356 +0.18(+1.92%)
Jun 13, 2008 9.030 9.360 9.030 9.360 276,635 +0.47(+5.29%)
Jun 12, 2008 8.850 9.276 8.840 8.890 249,529 +0.13(+1.48%)
Jun 11, 2008 8.990 9.070 8.740 8.760 200,531 -0.27(-2.99%)
Jun 10, 2008 8.960 9.090 8.800 9.030 287,412 +0.08(+0.89%)
Jun 09, 2008 8.930 9.045 8.830 8.950 399,156 +0.18(+2.05%)
Jun 06, 2008 9.010 9.100 8.700 8.770 209,901 -0.30(-3.31%)
Jun 05, 2008 8.940 9.100 8.870 9.070 273,934 +0.12(+1.34%)
Jun 04, 2008 8.870 9.190 8.870 8.950 204,159 +0.06(+0.67%)
Jun 03, 2008 8.870 9.070 8.670 8.890 224,482 +0.09(+1.02%)
Jun 02, 2008 9.000 9.020 8.540 8.800 262,692 -0.23(-2.55%)
May 30, 2008 9.120 9.120 8.780 9.030 408,008 -0.06(-0.66%)
May 29, 2008 8.600 9.100 8.470 9.090 282,415 +0.45(+5.21%)
May 28, 2008 9.090 9.090 8.520 8.640 274,698 -0.41(-4.53%)
May 27, 2008 9.200 9.220 8.690 9.050 280,273 -0.12(-1.31%)
May 26, 2008 9.310 9.420 8.990 9.170 298,436 +0.00(+0.00%)
May 23, 2008 9.310 9.420 8.990 9.170 298,436 -0.22(-2.34%)
May 22, 2008 9.360 9.550 9.320 9.390 393,825 +0.07(+0.75%)
May 21, 2008 9.430 9.570 9.200 9.320 244,294 -0.08(-0.85%)
May 20, 2008 9.280 9.600 9.280 9.400 248,769 +0.06(+0.64%)
May 19, 2008 9.370 9.550 9.250 9.340 319,539 -0.03(-0.32%)
May 16, 2008 9.500 9.700 9.210 9.370 196,607 -0.25(-2.60%)
May 15, 2008 9.420 9.620 9.350 9.620 114,846 +0.19(+2.01%)
May 14, 2008 9.240 9.780 9.240 9.430 339,638 +0.17(+1.84%)
May 13, 2008 9.300 9.550 9.200 9.260 207,407 -0.03(-0.32%)
May 12, 2008 9.410 9.680 9.140 9.290 279,449 -0.08(-0.85%)
May 09, 2008 9.720 9.784 8.820 9.370 355,439 +0.00(+0.00%)
May 08, 2008 9.250 9.680 8.940 9.370 277,702 +0.13(+1.41%)
May 07, 2008 9.510 9.840 9.200 9.240 222,807 -0.25(-2.63%)
May 06, 2008 9.400 9.670 9.290 9.490 301,519 +0.05(+0.53%)
May 05, 2008 9.560 9.750 9.310 9.440 226,267 -0.13(-1.36%)
May 02, 2008 9.920 9.980 9.560 9.570 297,515 -0.23(-2.35%)
May 01, 2008 9.400 9.910 9.010 9.800 500,653 +0.41(+4.37%)
Apr 30, 2008 9.230 9.800 9.230 9.390 547,494 +0.15(+1.62%)
Apr 29, 2008 8.890 9.290 8.890 9.240 572,094 +0.47(+5.36%)
Apr 28, 2008 8.400 8.950 8.400 8.770 570,583 +0.40(+4.78%)
Apr 25, 2008 8.120 8.540 7.810 8.370 479,810 +0.37(+4.62%)
Apr 24, 2008 8.750 8.840 7.800 8.000 1,311,024 +0.39(+5.12%)
Apr 23, 2008 7.530 7.670 7.450 7.610 151,106 +0.19(+2.56%)
Apr 22, 2008 7.610 7.780 7.420 7.420 157,360 -0.19(-2.50%)
Apr 21, 2008 7.760 7.830 7.520 7.610 188,743 -0.20(-2.56%)
Apr 18, 2008 7.950 7.990 7.750 7.810 229,325 +0.07(+0.90%)
Apr 17, 2008 7.910 7.910 7.740 7.740 141,251 -0.16(-2.03%)
Apr 16, 2008 7.980 7.980 7.780 7.900 289,118 +0.10(+1.28%)
Apr 15, 2008 8.050 8.050 7.700 7.800 173,001 -0.18(-2.26%)
Apr 14, 2008 8.180 8.330 7.940 7.980 124,912 -0.29(-3.51%)
Apr 11, 2008 8.490 8.527 8.100 8.270 326,636 -0.32(-3.73%)
Apr 10, 2008 8.340 8.730 8.340 8.590 327,452 +0.22(+2.63%)
Apr 09, 2008 8.800 8.800 8.350 8.370 258,658 -0.19(-2.22%)
Apr 08, 2008 8.430 8.580 8.310 8.560 113,080 +0.18(+2.15%)
Apr 07, 2008 8.650 8.750 8.360 8.380 127,940 -0.19(-2.22%)
Apr 04, 2008 8.770 8.830 8.450 8.570 205,253 -0.16(-1.83%)
Apr 03, 2008 8.710 8.860 8.540 8.730 112,581 -0.07(-0.80%)
Apr 02, 2008 8.700 8.980 8.600 8.800 172,336 +0.07(+0.80%)
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.