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 (%)
Aug 31, 2009 5.500 5.630 5.380 5.430 422,163 -0.11(-1.99%)
Aug 28, 2009 5.940 5.970 5.450 5.540 626,344 -0.31(-5.30%)
Aug 27, 2009 5.890 5.970 5.770 5.850 195,543 +0.00(+0.00%)
Aug 26, 2009 6.090 6.140 5.800 5.850 490,896 -0.27(-4.41%)
Aug 25, 2009 6.130 6.250 6.110 6.120 459,140 +0.00(+0.00%)
Aug 24, 2009 6.020 6.170 5.960 6.120 577,792 +0.17(+2.86%)
Aug 21, 2009 5.990 6.190 5.930 5.950 610,285 +0.06(+1.02%)
Aug 20, 2009 5.510 5.910 5.510 5.890 530,997 +0.42(+7.68%)
Aug 19, 2009 5.280 5.500 5.250 5.470 461,458 +0.12(+2.24%)
Aug 18, 2009 5.170 5.380 5.170 5.350 514,225 +0.24(+4.70%)
Aug 17, 2009 5.250 5.400 5.010 5.110 599,645 -0.42(-7.59%)
Aug 14, 2009 5.690 5.760 5.450 5.530 473,171 -0.25(-4.33%)
Aug 13, 2009 5.560 6.000 5.560 5.780 543,483 +0.16(+2.85%)
Aug 12, 2009 5.790 5.900 5.620 5.620 875,771 -0.40(-6.64%)
Aug 11, 2009 6.510 6.550 5.950 6.020 620,269 -0.50(-7.67%)
Aug 10, 2009 6.760 6.840 6.440 6.520 596,574 -0.09(-1.36%)
Aug 07, 2009 6.500 6.750 6.480 6.610 403,166 +0.20(+3.12%)
Aug 06, 2009 6.840 6.870 6.340 6.410 373,163 -0.43(-6.29%)
Aug 05, 2009 7.050 7.070 6.750 6.840 361,124 -0.16(-2.29%)
Aug 04, 2009 6.850 7.070 6.820 7.000 499,330 +0.06(+0.86%)
Aug 03, 2009 7.080 7.160 6.820 6.940 531,775 -0.06(-0.86%)
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%)
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.