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 28, 2007 17.34 17.55 16.78 16.83 348,560 -0.33(-1.92%)
Sep 27, 2007 18.00 18.10 17.03 17.16 622,012 +0.13(+0.76%)
Sep 26, 2007 16.41 17.40 16.30 17.03 608,532 +0.76(+4.67%)
Sep 25, 2007 16.38 16.65 16.15 16.27 263,474 -0.14(-0.85%)
Sep 24, 2007 16.50 16.96 16.30 16.41 253,253 -0.08(-0.49%)
Sep 21, 2007 16.66 17.15 16.40 16.49 699,596 -0.01(-0.06%)
Sep 20, 2007 16.54 16.69 15.86 16.50 574,841 +0.00(+0.00%)
Sep 19, 2007 16.03 16.85 15.96 16.50 651,180 +0.61(+3.84%)
Sep 18, 2007 16.36 16.40 15.17 15.89 973,395 -0.37(-2.28%)
Sep 17, 2007 16.46 16.46 16.03 16.26 479,907 -0.31(-1.87%)
Sep 14, 2007 16.27 16.93 16.19 16.57 653,645 +0.25(+1.53%)
Sep 13, 2007 15.95 16.60 15.84 16.32 985,299 +0.64(+4.08%)
Sep 12, 2007 15.70 16.10 15.66 15.68 2,470,868 -0.09(-0.57%)
Sep 11, 2007 15.69 16.10 15.58 15.77 635,344 +0.21(+1.35%)
Sep 10, 2007 15.66 15.70 15.41 15.56 481,285 +0.01(+0.06%)
Sep 07, 2007 14.97 15.60 14.71 15.55 891,512 +0.28(+1.83%)
Sep 06, 2007 15.13 15.70 15.10 15.27 403,007 +0.24(+1.60%)
Sep 05, 2007 14.51 15.52 14.51 15.03 1,500,534 +0.28(+1.90%)
Sep 04, 2007 14.80 14.90 14.68 14.75 183,449 -0.05(-0.34%)
Aug 31, 2007 14.84 15.00 14.53 14.80 222,172 +0.20(+1.37%)
Aug 30, 2007 14.73 15.02 14.41 14.60 265,380 -0.33(-2.21%)
Aug 29, 2007 14.59 15.00 13.82 14.93 580,861 +0.40(+2.75%)
Aug 28, 2007 14.81 14.96 14.32 14.53 312,792 -0.30(-2.02%)
Aug 27, 2007 14.98 15.18 14.76 14.83 290,567 -0.17(-1.13%)
Aug 24, 2007 15.15 15.52 14.86 15.00 508,317 -0.15(-0.99%)
Aug 23, 2007 15.31 15.58 15.07 15.15 494,392 -0.03(-0.20%)
Aug 22, 2007 15.76 15.97 14.96 15.18 706,682 -0.40(-2.57%)
Aug 21, 2007 14.56 15.98 14.50 15.58 860,827 +0.78(+5.27%)
Aug 20, 2007 15.42 16.12 14.71 14.80 984,469 -0.51(-3.33%)
Aug 17, 2007 15.24 15.57 14.19 15.31 1,134,353 +0.58(+3.94%)
Aug 16, 2007 13.40 14.73 13.10 14.73 1,889,249 +2.14(+17.00%)
Aug 15, 2007 12.96 13.37 12.59 12.59 497,882 -0.35(-2.70%)
Aug 14, 2007 13.33 13.84 12.77 12.94 977,174 -0.46(-3.43%)
Aug 13, 2007 14.95 15.08 13.22 13.40 1,594,056 -1.22(-8.34%)
Aug 10, 2007 14.01 15.08 13.18 14.62 1,546,867 -0.37(-2.47%)
Aug 09, 2007 13.58 16.13 13.31 14.99 2,106,876 +0.43(+2.95%)
Aug 08, 2007 12.60 15.23 12.40 14.56 2,494,358 +2.04(+16.29%)
Aug 07, 2007 12.13 12.56 11.65 12.52 1,239,053 +0.39(+3.22%)
Aug 06, 2007 12.60 12.67 11.17 12.13 1,640,810 -0.42(-3.35%)
Aug 03, 2007 12.55 13.35 12.40 12.55 1,851,222 +0.42(+3.46%)
Aug 02, 2007 12.33 12.54 11.91 12.13 773,861 -0.07(-0.57%)
Aug 01, 2007 12.27 12.56 12.03 12.20 824,894 -0.01(-0.08%)
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%)
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.