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 (%)
Jan 31, 2008 8.380 9.250 8.280 8.970 468,396 +0.40(+4.67%)
Jan 30, 2008 8.670 9.050 8.560 8.570 400,522 -0.17(-1.95%)
Jan 29, 2008 8.850 8.990 8.590 8.740 270,395 -0.07(-0.79%)
Jan 28, 2008 8.000 8.810 7.790 8.810 471,527 +0.74(+9.17%)
Jan 25, 2008 8.820 8.990 7.940 8.070 789,927 -0.55(-6.38%)
Jan 24, 2008 8.540 8.860 8.300 8.620 391,927 +0.02(+0.23%)
Jan 23, 2008 7.700 8.650 7.610 8.600 626,717 +0.90(+11.69%)
Jan 22, 2008 7.250 7.900 7.120 7.700 500,012 +0.01(+0.13%)
Jan 21, 2008 7.960 8.240 7.580 7.690 490,746 +0.00(+0.00%)
Jan 18, 2008 7.960 8.240 7.580 7.690 490,746 -0.09(-1.16%)
Jan 17, 2008 8.030 8.190 7.730 7.780 510,696 -0.25(-3.11%)
Jan 16, 2008 7.300 8.330 7.300 8.030 794,902 +0.78(+10.76%)
Jan 15, 2008 7.370 7.410 7.180 7.250 351,250 -0.10(-1.36%)
Jan 14, 2008 7.000 7.500 6.920 7.350 516,287 +0.43(+6.21%)
Jan 11, 2008 7.020 7.150 6.850 6.920 348,420 -0.17(-2.40%)
Jan 10, 2008 6.930 7.240 6.870 7.090 372,126 +0.01(+0.14%)
Jan 09, 2008 6.840 7.130 6.560 7.080 440,462 +0.31(+4.58%)
Jan 08, 2008 7.120 7.450 6.710 6.770 660,436 -0.39(-5.45%)
Jan 07, 2008 6.930 7.220 6.830 7.160 420,657 +0.29(+4.22%)
Jan 04, 2008 7.060 7.072 6.810 6.870 556,946 -0.30(-4.18%)
Jan 03, 2008 7.500 7.620 7.150 7.170 596,472 -0.31(-4.14%)
Jan 02, 2008 7.650 7.790 7.370 7.480 464,031 -0.16(-2.09%)
Jan 01, 2008 7.760 7.850 7.600 7.640 0 +0.00(+0.00%)
Dec 31, 2007 7.760 7.850 7.600 7.640 722,945 -0.24(-3.05%)
Dec 28, 2007 7.920 8.070 7.710 7.880 432,856 -0.01(-0.13%)
Dec 27, 2007 8.200 8.350 7.870 7.890 412,060 -0.29(-3.55%)
Dec 26, 2007 8.020 8.230 7.980 8.180 366,179 +0.11(+1.36%)
Dec 24, 2007 8.190 8.370 8.040 8.070 205,263 +0.01(+0.12%)
Dec 21, 2007 7.790 8.210 7.710 8.060 869,673 +0.37(+4.81%)
Dec 20, 2007 7.520 7.690 7.360 7.690 708,993 +0.25(+3.36%)
Dec 19, 2007 7.170 7.500 7.060 7.440 946,239 +0.21(+2.90%)
Dec 18, 2007 7.040 7.270 7.010 7.230 1,004,437 +0.28(+4.03%)
Dec 17, 2007 7.430 7.531 6.930 6.950 951,196 -0.57(-7.58%)
Dec 14, 2007 7.000 7.710 6.820 7.520 1,165,524 +0.37(+5.17%)
Dec 13, 2007 7.050 7.210 6.940 7.150 1,263,015 -0.05(-0.69%)
Dec 12, 2007 7.810 7.950 6.950 7.200 1,967,638 -0.43(-5.64%)
Dec 11, 2007 7.960 8.250 7.610 7.630 1,870,324 -0.33(-4.15%)
Dec 10, 2007 9.300 9.320 7.550 7.960 2,805,314 -1.36(-14.59%)
Dec 07, 2007 9.460 9.470 9.210 9.320 493,392 -0.04(-0.43%)
Dec 06, 2007 9.320 9.590 9.130 9.360 562,906 +0.00(+0.00%)
Dec 05, 2007 9.650 9.940 9.210 9.360 673,807 +0.07(+0.75%)
Dec 04, 2007 9.510 9.740 9.260 9.290 799,177 -0.27(-2.82%)
Dec 03, 2007 10.00 10.12 9.500 9.560 618,735 -0.42(-4.21%)
Nov 30, 2007 10.86 11.03 9.950 9.980 1,133,793 -0.88(-8.10%)
Nov 29, 2007 11.50 11.50 10.72 10.86 534,717 -0.80(-6.86%)
Nov 28, 2007 10.71 11.87 10.61 11.66 1,031,725 +1.16(+11.05%)
Nov 27, 2007 9.910 10.62 9.890 10.50 702,323 +0.80(+8.25%)
Nov 26, 2007 10.16 10.16 9.650 9.700 704,315 -0.28(-2.81%)
Nov 23, 2007 9.730 10.16 9.730 9.980 562,881 +0.31(+3.21%)
Nov 21, 2007 9.980 9.980 9.500 9.670 726,452 -0.18(-1.83%)
Nov 20, 2007 10.57 10.60 9.670 9.850 1,632,240 -0.78(-7.34%)
Nov 19, 2007 10.99 11.00 10.59 10.63 708,852 -0.50(-4.49%)
Nov 16, 2007 11.54 11.61 11.00 11.13 466,497 -0.37(-3.22%)
Nov 15, 2007 11.38 11.85 11.30 11.50 702,154 +0.04(+0.35%)
Nov 14, 2007 12.14 12.40 11.22 11.46 599,952 -0.66(-5.45%)
Nov 13, 2007 11.74 12.24 11.72 12.12 398,948 +0.61(+5.30%)
Nov 12, 2007 11.79 11.93 11.20 11.51 596,666 -0.32(-2.70%)
Nov 09, 2007 11.77 12.03 11.53 11.83 551,026 -0.19(-1.58%)
Nov 08, 2007 12.17 12.20 11.50 12.02 748,707 +0.06(+0.50%)
Nov 07, 2007 12.17 12.36 11.51 11.96 1,052,899 -0.35(-2.84%)
Nov 06, 2007 12.63 12.79 12.20 12.31 739,097 -0.30(-2.38%)
Nov 05, 2007 12.56 12.89 12.36 12.61 1,157,273 -0.22(-1.71%)
Nov 02, 2007 13.57 13.60 12.24 12.83 1,325,372 -0.67(-4.96%)
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.