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, 2009 6.960 7.140 6.860 7.000 406,461 -0.03(-0.43%)
Jul 30, 2009 6.950 7.210 6.850 7.030 492,996 +0.00(+0.00%)
Jul 29, 2009 7.020 7.140 6.960 7.030 362,234 +0.00(+0.00%)
Jul 28, 2009 7.250 7.390 6.910 7.030 941,999 -0.37(-5.00%)
Jul 27, 2009 7.530 7.900 7.280 7.400 779,869 -0.46(-5.85%)
Jul 24, 2009 7.920 8.060 7.260 7.860 1,047,334 +0.00(+0.00%)
Jul 23, 2009 9.930 9.930 7.620 7.860 2,569,009 -2.02(-20.45%)
Jul 22, 2009 11.03 11.06 9.870 9.880 2,891,886 +0.37(+3.89%)
Jul 21, 2009 9.320 9.690 9.250 9.510 612,555 +0.31(+3.37%)
Jul 20, 2009 9.090 9.380 8.900 9.200 288,025 +0.08(+0.88%)
Jul 17, 2009 8.980 9.140 8.750 9.120 324,786 +0.16(+1.79%)
Jul 16, 2009 8.690 8.970 8.600 8.960 256,228 +0.19(+2.17%)
Jul 15, 2009 8.590 8.880 8.560 8.770 508,388 +0.27(+3.18%)
Jul 14, 2009 8.470 8.670 8.380 8.500 430,709 +0.22(+2.66%)
Jul 13, 2009 8.210 8.470 8.020 8.280 378,204 -0.01(-0.12%)
Jul 10, 2009 7.900 8.320 7.810 8.290 273,552 +0.24(+2.98%)
Jul 09, 2009 7.720 8.190 7.660 8.050 386,036 +0.33(+4.27%)
Jul 08, 2009 7.410 7.840 7.410 7.720 483,825 +0.25(+3.35%)
Jul 07, 2009 7.220 7.740 7.020 7.470 565,885 +0.11(+1.49%)
Jul 06, 2009 7.750 7.790 7.280 7.360 649,354 -0.50(-6.36%)
Jul 02, 2009 8.010 8.040 7.660 7.860 745,606 -0.45(-5.42%)
Jul 01, 2009 8.900 9.150 7.730 8.310 1,644,955 -3.02(-26.65%)
Jun 30, 2009 11.46 11.67 11.22 11.33 216,200 -0.09(-0.79%)
Jun 29, 2009 11.43 11.75 11.21 11.42 289,564 -0.02(-0.17%)
Jun 26, 2009 10.77 11.74 10.77 11.44 897,040 +0.44(+4.00%)
Jun 25, 2009 10.93 11.07 10.50 11.00 366,782 +0.40(+3.77%)
Jun 24, 2009 9.960 10.83 9.830 10.60 386,971 +0.77(+7.83%)
Jun 23, 2009 10.07 10.59 9.630 9.830 306,879 -0.19(-1.90%)
Jun 22, 2009 10.84 10.84 9.890 10.02 689,585 -0.90(-8.24%)
Jun 19, 2009 11.03 11.56 10.75 10.92 690,746 -0.04(-0.36%)
Jun 18, 2009 10.81 11.03 10.61 10.96 304,420 +0.10(+0.92%)
Jun 17, 2009 10.95 10.97 10.25 10.86 416,330 -0.05(-0.46%)
Jun 16, 2009 10.47 10.97 10.47 10.91 548,901 +0.66(+6.44%)
Jun 15, 2009 10.80 10.94 10.09 10.25 600,777 -0.96(-8.56%)
Jun 12, 2009 11.27 11.27 10.96 11.21 314,121 -0.05(-0.44%)
Jun 11, 2009 11.30 11.40 11.04 11.26 324,634 -0.04(-0.35%)
Jun 10, 2009 11.09 11.30 10.76 11.30 454,366 +0.29(+2.63%)
Jun 09, 2009 10.68 11.15 10.58 11.01 391,828 +0.37(+3.48%)
Jun 08, 2009 10.21 10.75 9.910 10.64 407,857 +0.00(+0.00%)
Jun 05, 2009 10.45 10.74 10.15 10.64 287,791 +0.44(+4.31%)
Jun 04, 2009 10.10 10.42 9.900 10.20 381,844 +0.11(+1.09%)
Jun 03, 2009 10.22 10.27 9.840 10.09 334,938 -0.26(-2.51%)
Jun 02, 2009 10.21 10.47 9.745 10.35 679,465 +0.11(+1.07%)
Jun 01, 2009 9.440 10.34 9.440 10.24 649,922 +0.80(+8.47%)
May 29, 2009 9.010 9.450 8.980 9.440 977,379 +0.44(+4.89%)
May 28, 2009 9.310 9.380 8.240 9.000 742,429 -0.29(-3.12%)
May 27, 2009 9.890 9.910 9.260 9.290 520,034 -0.50(-5.11%)
May 26, 2009 8.900 9.860 8.810 9.790 1,226,957 +1.36(+16.13%)
May 22, 2009 8.650 8.910 8.350 8.430 214,142 -0.41(-4.64%)
May 21, 2009 8.890 8.970 8.600 8.840 329,866 -0.16(-1.78%)
May 20, 2009 8.880 9.140 8.680 9.000 664,478 +0.18(+2.04%)
May 19, 2009 8.570 9.000 8.570 8.820 494,851 +0.18(+2.08%)
May 18, 2009 8.360 8.700 7.950 8.640 698,749 +0.38(+4.60%)
May 15, 2009 8.490 8.626 8.140 8.260 263,691 -0.17(-2.02%)
May 14, 2009 8.090 8.580 7.940 8.430 442,705 +0.29(+3.56%)
May 13, 2009 8.440 8.440 8.040 8.140 424,587 -0.33(-3.90%)
May 12, 2009 8.820 8.990 8.000 8.470 672,210 -0.31(-3.53%)
May 11, 2009 8.820 9.060 8.720 8.780 595,883 -0.26(-2.88%)
May 08, 2009 9.040 9.250 8.560 9.040 344,399 +0.16(+1.80%)
May 07, 2009 9.220 9.310 8.700 8.880 351,477 -0.23(-2.52%)
May 06, 2009 9.250 9.300 8.769 9.110 401,011 -0.03(-0.33%)
May 05, 2009 8.820 9.140 8.690 9.140 648,640 +0.40(+4.58%)
May 04, 2009 8.300 8.910 8.210 8.740 704,738 +0.35(+4.17%)
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.