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 30, 2008 3.430 3.500 3.120 3.180 552,133 -0.23(-6.74%)
Sep 29, 2008 3.600 3.710 3.250 3.410 300,748 -0.26(-7.08%)
Sep 26, 2008 3.760 3.770 3.500 3.670 413,394 -0.12(-3.17%)
Sep 25, 2008 3.820 3.950 3.780 3.790 179,043 -0.06(-1.56%)
Sep 24, 2008 3.980 4.040 3.800 3.850 165,529 -0.11(-2.78%)
Sep 23, 2008 3.990 4.050 3.810 3.960 593,001 -0.04(-1.00%)
Sep 22, 2008 4.050 4.115 3.910 4.000 281,736 -0.05(-1.23%)
Sep 19, 2008 4.250 4.280 3.850 4.050 651,256 +0.00(+0.00%)
Sep 18, 2008 3.940 4.100 3.800 4.050 433,342 +0.22(+5.74%)
Sep 17, 2008 4.050 4.050 3.800 3.830 330,507 -0.27(-6.59%)
Sep 16, 2008 4.010 4.240 3.940 4.100 281,742 +0.00(+0.00%)
Sep 15, 2008 4.130 4.330 4.070 4.100 161,975 -0.21(-4.87%)
Sep 12, 2008 4.010 4.320 3.930 4.310 504,902 +0.23(+5.64%)
Sep 11, 2008 4.150 4.150 4.010 4.080 289,695 -0.11(-2.63%)
Sep 10, 2008 4.250 4.330 4.060 4.190 293,195 -0.08(-1.87%)
Sep 09, 2008 4.440 4.570 4.252 4.270 218,367 -0.15(-3.39%)
Sep 08, 2008 4.600 5.000 4.370 4.420 242,104 +0.02(+0.45%)
Sep 05, 2008 4.580 4.590 4.320 4.400 390,786 -0.18(-3.93%)
Sep 04, 2008 4.660 4.970 4.580 4.580 333,961 -0.11(-2.35%)
Sep 03, 2008 4.660 4.940 4.600 4.690 291,642 +0.03(+0.64%)
Sep 02, 2008 4.870 4.980 4.570 4.660 192,144 -0.07(-1.48%)
Aug 29, 2008 4.840 4.840 4.650 4.730 211,694 -0.13(-2.67%)
Aug 28, 2008 4.950 4.980 4.750 4.860 170,501 -0.05(-1.02%)
Aug 27, 2008 4.650 4.970 4.650 4.910 281,750 +0.28(+6.05%)
Aug 26, 2008 4.520 4.650 4.520 4.630 243,316 +0.12(+2.66%)
Aug 25, 2008 4.640 4.730 4.510 4.510 296,596 -0.14(-3.01%)
Aug 22, 2008 4.700 4.860 4.620 4.650 289,661 +0.00(+0.00%)
Aug 21, 2008 4.820 4.920 4.620 4.650 233,019 -0.20(-4.12%)
Aug 20, 2008 5.000 5.190 4.790 4.850 188,428 -0.13(-2.61%)
Aug 19, 2008 5.340 5.370 4.940 4.980 309,484 -0.39(-7.26%)
Aug 18, 2008 5.590 5.740 5.350 5.370 306,358 -0.13(-2.36%)
Aug 15, 2008 5.510 5.520 5.340 5.500 407,190 +0.09(+1.66%)
Aug 14, 2008 5.440 5.640 5.320 5.410 332,932 -0.08(-1.46%)
Aug 13, 2008 5.490 5.565 5.370 5.490 285,013 +0.02(+0.37%)
Aug 12, 2008 5.460 5.540 5.370 5.470 244,914 +0.01(+0.18%)
Aug 11, 2008 5.190 5.540 5.090 5.460 319,753 +0.31(+6.02%)
Aug 08, 2008 4.710 5.190 4.694 5.150 438,926 +0.46(+9.81%)
Aug 07, 2008 4.890 4.890 4.640 4.690 404,352 -0.16(-3.30%)
Aug 06, 2008 4.910 4.985 4.850 4.850 301,966 -0.20(-3.96%)
Aug 05, 2008 4.770 5.230 4.710 5.050 585,570 +0.30(+6.32%)
Aug 04, 2008 5.180 5.180 4.730 4.750 609,533 -0.36(-7.05%)
Aug 01, 2008 5.410 5.700 5.090 5.110 483,049 -0.31(-5.72%)
Jul 31, 2008 5.460 5.550 5.350 5.420 436,120 -0.23(-4.07%)
Jul 30, 2008 5.750 5.950 5.410 5.650 416,095 +0.00(+0.00%)
Jul 29, 2008 5.650 6.000 5.600 5.650 499,777 -0.21(-3.58%)
Jul 28, 2008 6.060 6.190 5.840 5.860 639,077 -0.10(-1.68%)
Jul 25, 2008 6.370 6.370 5.950 5.960 603,334 -0.36(-5.70%)
Jul 24, 2008 6.650 6.810 6.170 6.320 765,704 -0.62(-8.93%)
Jul 23, 2008 6.850 7.090 6.800 6.940 440,535 +0.18(+2.66%)
Jul 22, 2008 6.550 6.810 6.440 6.760 544,728 -0.24(-3.43%)
Jul 21, 2008 7.000 7.020 6.900 7.000 89,820 +0.04(+0.57%)
Jul 18, 2008 7.060 7.190 6.880 6.960 170,010 -0.08(-1.14%)
Jul 17, 2008 6.920 7.050 6.850 7.040 320,981 +0.15(+2.18%)
Jul 16, 2008 6.670 6.970 6.550 6.890 353,325 +0.26(+3.92%)
Jul 15, 2008 6.500 6.970 6.500 6.630 234,546 +0.00(+0.00%)
Jul 14, 2008 6.760 6.960 6.530 6.630 183,014 -0.02(-0.30%)
Jul 11, 2008 6.350 6.720 6.350 6.650 360,293 +0.24(+3.74%)
Jul 10, 2008 6.430 6.540 6.290 6.410 284,450 -0.05(-0.77%)
Jul 09, 2008 6.750 6.750 6.440 6.460 206,076 -0.29(-4.30%)
Jul 08, 2008 6.440 6.750 6.320 6.750 354,136 +0.34(+5.30%)
Jul 07, 2008 6.550 6.820 6.220 6.410 254,840 -0.09(-1.38%)
Jul 04, 2008 6.830 6.900 6.500 6.500 185,871 +0.00(+0.00%)
Jul 03, 2008 6.830 6.900 6.500 6.500 185,871 -0.32(-4.69%)
Jul 02, 2008 7.390 7.450 6.820 6.820 262,213 -0.64(-8.58%)
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.