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 (%)
Jul 31, 2007 12.32 12.82 12.12 12.21 1,026,822 +0.00(+0.00%)
Jul 30, 2007 12.61 12.61 11.91 12.21 1,374,865 -0.40(-3.17%)
Jul 27, 2007 12.92 13.30 12.34 12.61 1,716,336 -0.54(-4.11%)
Jul 26, 2007 13.60 13.62 11.35 13.15 4,714,946 -1.06(-7.46%)
Jul 25, 2007 15.10 15.12 13.91 14.21 1,314,345 -0.68(-4.57%)
Jul 24, 2007 15.31 15.32 14.85 14.89 820,109 -0.58(-3.75%)
Jul 23, 2007 15.86 15.90 15.35 15.47 761,613 -0.53(-3.31%)
Jul 20, 2007 16.39 16.54 15.98 16.00 674,659 -0.51(-3.09%)
Jul 19, 2007 16.34 16.63 16.34 16.51 629,209 +0.27(+1.66%)
Jul 18, 2007 15.64 16.26 15.61 16.24 903,820 +0.24(+1.50%)
Jul 17, 2007 16.10 16.30 15.59 16.00 867,209 -0.40(-2.44%)
Jul 16, 2007 17.21 17.22 16.13 16.40 926,562 -0.76(-4.43%)
Jul 13, 2007 17.22 17.39 17.02 17.16 325,576 -0.21(-1.21%)
Jul 12, 2007 17.15 17.65 17.14 17.37 604,657 +0.29(+1.70%)
Jul 11, 2007 17.10 17.20 16.85 17.08 473,877 +0.00(+0.00%)
Jul 10, 2007 17.58 17.64 16.78 17.08 1,011,555 -0.63(-3.56%)
Jul 09, 2007 17.86 18.07 17.70 17.71 560,448 -0.21(-1.17%)
Jul 06, 2007 18.01 18.31 17.80 17.92 678,902 -0.33(-1.81%)
Jul 05, 2007 18.00 18.71 17.92 18.25 848,762 +0.07(+0.39%)
Jul 03, 2007 18.50 19.07 18.15 18.18 1,060,811 +0.18(+1.00%)
Jul 02, 2007 17.01 18.05 16.94 18.00 1,865,895 +0.98(+5.76%)
Jun 29, 2007 18.42 18.45 16.21 17.02 2,747,241 -1.57(-8.43%)
Jun 28, 2007 18.39 18.89 18.30 18.59 716,410 +0.19(+1.05%)
Jun 27, 2007 17.78 18.57 17.17 18.39 1,730,858 +0.24(+1.32%)
Jun 26, 2007 18.78 19.10 17.77 18.15 1,092,875 -0.63(-3.34%)
Jun 25, 2007 19.55 20.11 18.51 18.78 1,176,721 -0.78(-3.99%)
Jun 22, 2007 21.17 21.30 19.17 19.56 4,555,636 -1.69(-7.97%)
Jun 21, 2007 22.56 22.56 20.84 21.25 1,011,544 -1.27(-5.65%)
Jun 20, 2007 23.34 23.34 22.32 22.53 580,300 -0.81(-3.46%)
Jun 19, 2007 23.53 23.53 23.01 23.33 341,100 -0.20(-0.85%)
Jun 18, 2007 23.67 23.73 23.15 23.53 201,100 +0.03(+0.11%)
Jun 15, 2007 23.63 23.93 23.30 23.51 225,500 +0.15(+0.63%)
Jun 14, 2007 23.11 23.70 22.96 23.36 276,900 +0.44(+1.92%)
Jun 13, 2007 22.67 23.07 22.55 22.92 297,900 +0.25(+1.12%)
Jun 12, 2007 23.35 23.43 22.16 22.67 551,300 -0.79(-3.35%)
Jun 11, 2007 23.43 24.07 23.07 23.45 416,579 -0.03(-0.11%)
Jun 08, 2007 22.25 23.65 22.00 23.48 659,684 +1.26(+5.67%)
Jun 07, 2007 24.33 24.41 21.14 22.22 1,298,499 -2.33(-9.48%)
Jun 06, 2007 24.73 24.83 23.88 24.55 440,768 -0.15(-0.59%)
Jun 05, 2007 22.87 24.77 22.70 24.69 691,431 +1.67(+7.27%)
Jun 04, 2007 24.65 25.03 22.45 23.02 1,129,756 -0.76(-3.20%)
Jun 01, 2007 23.57 23.79 23.37 23.78 441,250 +0.41(+1.74%)
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%)
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.