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 (%)
Sep 29, 2006 8.449 8.480 7.889 8.369 217,845 -0.08(-1.00%)
Sep 28, 2006 8.444 8.600 8.378 8.453 90,404 +0.00(+0.05%)
Sep 27, 2006 8.489 8.531 8.373 8.449 165,584 -0.04(-0.42%)
Sep 26, 2006 8.551 8.768 8.293 8.484 655,771 -0.10(-1.19%)
Sep 25, 2006 8.000 8.667 7.844 8.587 481,859 +0.63(+7.93%)
Sep 22, 2006 7.813 8.000 7.680 7.956 147,999 +0.16(+2.11%)
Sep 21, 2006 7.716 7.871 7.604 7.791 208,262 +0.11(+1.39%)
Sep 20, 2006 7.636 7.778 7.618 7.684 149,510 +0.05(+0.64%)
Sep 19, 2006 7.436 7.640 7.387 7.636 72,979 +0.14(+1.90%)
Sep 18, 2006 7.329 7.529 7.244 7.493 63,150 +0.03(+0.42%)
Sep 15, 2006 7.644 7.680 7.449 7.462 43,697 -0.19(-2.44%)
Sep 14, 2006 7.533 7.720 7.467 7.649 58,596 +0.13(+1.71%)
Sep 13, 2006 7.471 7.609 7.409 7.520 41,387 +0.02(+0.24%)
Sep 12, 2006 7.467 7.627 7.467 7.502 47,546 +0.04(+0.48%)
Sep 11, 2006 7.564 7.569 6.889 7.467 102,934 +0.02(+0.24%)
Sep 08, 2006 7.556 7.689 7.444 7.449 53,553 -0.08(-1.06%)
Sep 07, 2006 7.658 7.689 7.471 7.529 53,000 -0.17(-2.19%)
Sep 06, 2006 7.644 7.764 7.524 7.698 77,215 +0.04(+0.52%)
Sep 05, 2006 7.831 7.831 7.458 7.658 63,289 -0.12(-1.54%)
Sep 01, 2006 7.662 7.787 7.507 7.778 98,523 +0.13(+1.74%)
Aug 31, 2006 7.831 7.831 7.489 7.644 87,194 -0.10(-1.32%)
Aug 30, 2006 7.480 7.769 7.342 7.747 229,585 +0.29(+3.94%)
Aug 29, 2006 7.484 7.538 7.373 7.453 76,171 -0.01(-0.18%)
Aug 28, 2006 7.289 7.520 7.244 7.467 38,610 +0.18(+2.44%)
Aug 25, 2006 7.244 7.373 7.244 7.289 23,667 +0.04(+0.61%)
Aug 24, 2006 7.404 7.413 7.244 7.244 100,099 -0.12(-1.63%)
Aug 23, 2006 7.436 7.436 6.929 7.364 71,010 +0.12(+1.72%)
Aug 22, 2006 7.196 7.431 6.956 7.240 91,297 +0.07(+0.93%)
Aug 21, 2006 7.120 7.271 7.062 7.173 67,606 +0.05(+0.75%)
Aug 18, 2006 7.222 7.267 6.956 7.120 77,182 -0.09(-1.29%)
Aug 17, 2006 7.333 8.276 7.138 7.213 582,742 -0.13(-1.76%)
Aug 16, 2006 6.964 7.778 6.964 7.342 416,332 +0.38(+5.49%)
Aug 15, 2006 7.076 7.111 6.907 6.960 36,666 -0.08(-1.07%)
Aug 14, 2006 7.058 7.160 6.911 7.036 138,486 -0.02(-0.31%)
Aug 11, 2006 6.542 7.196 6.444 7.058 257,382 +0.46(+6.94%)
Aug 10, 2006 6.680 6.747 6.413 6.600 49,682 -0.12(-1.79%)
Aug 09, 2006 6.862 7.098 6.671 6.720 43,298 -0.12(-1.82%)
Aug 08, 2006 6.889 6.938 6.667 6.844 77,422 -0.04(-0.65%)
Aug 07, 2006 7.058 7.058 6.671 6.889 74,571 -0.14(-1.96%)
Aug 04, 2006 7.236 7.253 6.996 7.027 46,567 -0.17(-2.41%)
Aug 03, 2006 7.271 7.280 7.182 7.200 80,411 -0.08(-1.10%)
Aug 02, 2006 7.311 7.351 7.200 7.280 64,446 +0.02(+0.31%)
Aug 01, 2006 7.356 7.360 7.178 7.258 101,834 -0.01(-0.18%)
Jul 31, 2006 7.489 7.702 7.222 7.271 226,611 -0.24(-3.14%)
Jul 28, 2006 7.556 7.591 7.418 7.507 292,283 -0.08(-1.05%)
Jul 27, 2006 7.187 7.653 7.187 7.587 593,810 +0.81(+12.01%)
Jul 26, 2006 6.844 6.889 6.707 6.773 58,390 -0.06(-0.91%)
Jul 25, 2006 6.849 6.889 6.747 6.836 87,800 -0.04(-0.52%)
Jul 24, 2006 6.858 6.911 6.791 6.871 94,835 +0.06(+0.91%)
Jul 21, 2006 6.853 6.902 6.667 6.809 35,505 -0.04(-0.52%)
Jul 20, 2006 6.889 6.920 6.813 6.844 46,734 -0.05(-0.77%)
Jul 19, 2006 6.702 6.938 6.702 6.898 74,812 +0.20(+2.92%)
Jul 18, 2006 6.844 6.871 6.684 6.702 27,785 -0.15(-2.20%)
Jul 17, 2006 6.898 6.964 6.740 6.853 40,695 -0.01(-0.13%)
Jul 14, 2006 6.804 6.929 6.609 6.862 47,077 +0.03(+0.46%)
Jul 13, 2006 7.036 7.164 6.613 6.831 102,324 -0.27(-3.82%)
Jul 12, 2006 6.822 7.120 6.720 7.102 212,324 +0.30(+4.44%)
Jul 11, 2006 6.482 6.862 6.449 6.800 125,980 +0.23(+3.45%)
Jul 10, 2006 6.520 6.640 6.507 6.573 76,143 +0.05(+0.82%)
Jul 07, 2006 6.720 6.742 6.440 6.520 156,407 -0.25(-3.74%)
Jul 06, 2006 7.156 7.369 6.667 6.773 412,832 -0.34(-4.75%)
Jul 05, 2006 7.009 7.191 6.809 7.111 214,401 +0.21(+3.09%)
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.