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 (%)
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%)
Jul 03, 2006 6.867 6.942 6.864 6.898 69,610 +0.06(+0.91%)
Jun 30, 2006 6.800 6.956 6.778 6.836 135,202 +0.04(+0.52%)
Jun 29, 2006 6.693 6.911 6.667 6.800 218,100 +0.13(+1.93%)
Jun 28, 2006 6.711 6.756 6.569 6.671 55,018 -0.07(-0.99%)
Jun 27, 2006 6.756 6.756 6.573 6.738 102,675 +0.01(+0.20%)
Jun 26, 2006 6.658 7.062 6.622 6.724 394,800 +0.06(+0.87%)
Jun 23, 2006 6.622 6.667 6.569 6.667 50,968 +0.04(+0.67%)
Jun 22, 2006 6.636 6.653 6.489 6.622 46,407 +0.00(+0.07%)
Jun 21, 2006 6.653 6.653 6.404 6.618 41,689 +0.00(+0.00%)
Jun 20, 2006 6.529 6.667 6.498 6.618 61,161 +0.07(+1.09%)
Jun 19, 2006 6.404 6.551 6.307 6.547 45,002 +0.12(+1.94%)
Jun 16, 2006 6.391 6.422 6.236 6.422 74,793 +0.08(+1.19%)
Jun 15, 2006 6.284 6.387 6.240 6.347 51,345 +0.11(+1.78%)
Jun 14, 2006 6.164 6.236 6.000 6.236 48,144 +0.03(+0.50%)
Jun 13, 2006 6.542 6.600 6.169 6.204 95,176 -0.36(-5.42%)
Jun 12, 2006 6.604 6.640 6.556 6.560 51,765 -0.00(-0.07%)
Jun 09, 2006 6.622 6.649 6.556 6.564 51,805 -0.06(-0.87%)
Jun 08, 2006 6.622 6.658 6.524 6.622 69,142 +0.00(+0.07%)
Jun 07, 2006 6.484 6.636 6.227 6.618 43,382 +0.17(+2.62%)
Jun 06, 2006 6.560 6.747 6.267 6.449 240,914 -0.13(-2.03%)
Jun 05, 2006 6.622 6.658 6.453 6.582 77,252 -0.08(-1.27%)
Jun 02, 2006 6.560 6.667 6.364 6.667 66,784 +0.05(+0.81%)
Jun 01, 2006 6.289 6.627 6.289 6.613 131,953 +0.44(+7.13%)
May 31, 2006 6.196 6.440 6.004 6.173 78,027 -0.04(-0.71%)
May 30, 2006 6.222 6.315 6.178 6.218 58,221 -0.14(-2.17%)
May 26, 2006 6.209 6.387 6.160 6.356 42,280 +0.16(+2.51%)
May 25, 2006 6.124 6.253 6.111 6.200 44,580 +0.08(+1.23%)
May 24, 2006 6.218 6.351 6.080 6.124 22,929 -0.13(-2.06%)
May 23, 2006 6.249 6.320 6.089 6.253 25,169 +0.06(+1.02%)
May 22, 2006 6.120 6.396 6.084 6.190 61,791 +0.11(+1.74%)
May 19, 2006 6.196 6.196 5.844 6.084 103,325 -0.06(-1.01%)
May 18, 2006 6.044 6.213 5.831 6.147 37,053 +0.08(+1.32%)
May 17, 2006 6.360 6.378 6.044 6.067 59,937 -0.29(-4.61%)
May 16, 2006 6.471 6.578 6.338 6.360 42,586 -0.03(-0.49%)
May 15, 2006 6.689 6.698 6.271 6.391 69,664 -0.14(-2.11%)
May 12, 2006 6.400 6.618 6.400 6.529 63,254 +0.06(+0.96%)
May 11, 2006 6.533 6.533 6.391 6.467 27,363 -0.03(-0.48%)
May 10, 2006 6.240 6.520 6.227 6.498 85,467 +0.15(+2.37%)
May 09, 2006 6.356 6.444 6.236 6.348 43,261 -0.08(-1.23%)
May 08, 2006 6.418 6.529 6.356 6.427 97,505 -0.12(-1.83%)
May 05, 2006 6.667 6.667 6.356 6.547 147,365 -0.10(-1.54%)
May 04, 2006 6.356 6.778 6.236 6.649 485,452 +0.29(+4.62%)
May 03, 2006 6.244 6.427 6.222 6.356 84,602 +0.09(+1.42%)
May 02, 2006 6.369 6.662 6.222 6.267 187,504 -0.20(-3.16%)
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.