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 (%)
Apr 30, 2008 9.230 9.800 9.230 9.390 547,494 +0.15(+1.62%)
Apr 29, 2008 8.890 9.290 8.890 9.240 572,094 +0.47(+5.36%)
Apr 28, 2008 8.400 8.950 8.400 8.770 570,583 +0.40(+4.78%)
Apr 25, 2008 8.120 8.540 7.810 8.370 479,810 +0.37(+4.62%)
Apr 24, 2008 8.750 8.840 7.800 8.000 1,311,024 +0.39(+5.12%)
Apr 23, 2008 7.530 7.670 7.450 7.610 151,106 +0.19(+2.56%)
Apr 22, 2008 7.610 7.780 7.420 7.420 157,360 -0.19(-2.50%)
Apr 21, 2008 7.760 7.830 7.520 7.610 188,743 -0.20(-2.56%)
Apr 18, 2008 7.950 7.990 7.750 7.810 229,325 +0.07(+0.90%)
Apr 17, 2008 7.910 7.910 7.740 7.740 141,251 -0.16(-2.03%)
Apr 16, 2008 7.980 7.980 7.780 7.900 289,118 +0.10(+1.28%)
Apr 15, 2008 8.050 8.050 7.700 7.800 173,001 -0.18(-2.26%)
Apr 14, 2008 8.180 8.330 7.940 7.980 124,912 -0.29(-3.51%)
Apr 11, 2008 8.490 8.527 8.100 8.270 326,636 -0.32(-3.73%)
Apr 10, 2008 8.340 8.730 8.340 8.590 327,452 +0.22(+2.63%)
Apr 09, 2008 8.800 8.800 8.350 8.370 258,658 -0.19(-2.22%)
Apr 08, 2008 8.430 8.580 8.310 8.560 113,080 +0.18(+2.15%)
Apr 07, 2008 8.650 8.750 8.360 8.380 127,940 -0.19(-2.22%)
Apr 04, 2008 8.770 8.830 8.450 8.570 205,253 -0.16(-1.83%)
Apr 03, 2008 8.710 8.860 8.540 8.730 112,581 -0.07(-0.80%)
Apr 02, 2008 8.700 8.980 8.600 8.800 172,336 +0.07(+0.80%)
Apr 01, 2008 8.610 8.790 8.240 8.730 232,939 +0.27(+3.19%)
Mar 31, 2008 8.050 8.730 8.010 8.460 298,594 +0.45(+5.62%)
Mar 28, 2008 8.400 8.550 7.980 8.010 167,109 -0.41(-4.87%)
Mar 27, 2008 8.620 8.750 8.400 8.420 166,728 -0.15(-1.75%)
Mar 26, 2008 8.610 8.740 8.400 8.570 187,561 -0.12(-1.38%)
Mar 25, 2008 8.600 8.750 8.320 8.690 304,418 +0.11(+1.28%)
Mar 24, 2008 8.100 8.690 8.020 8.580 278,994 +0.53(+6.58%)
Mar 21, 2008 7.760 8.170 7.570 8.050 582,326 +0.00(+0.00%)
Mar 20, 2008 7.760 8.170 7.570 8.050 582,326 +0.41(+5.37%)
Mar 19, 2008 7.950 8.050 7.630 7.640 179,123 -0.30(-3.78%)
Mar 18, 2008 7.610 7.970 7.440 7.940 292,206 +0.57(+7.73%)
Mar 17, 2008 7.170 7.840 7.060 7.370 283,518 +0.00(+0.00%)
Mar 14, 2008 8.020 8.020 7.360 7.370 278,989 -0.54(-6.83%)
Mar 13, 2008 7.530 8.050 7.520 7.910 338,011 +0.23(+2.99%)
Mar 12, 2008 7.890 8.050 7.510 7.680 309,014 -0.30(-3.76%)
Mar 11, 2008 7.400 8.040 7.360 7.980 449,144 +0.74(+10.22%)
Mar 10, 2008 7.850 8.000 7.180 7.240 315,612 -0.58(-7.42%)
Mar 07, 2008 7.650 8.180 7.550 7.820 286,376 -0.02(-0.26%)
Mar 06, 2008 7.960 8.149 7.820 7.840 284,032 -0.18(-2.24%)
Mar 05, 2008 8.170 8.230 7.860 8.020 291,149 -0.08(-0.99%)
Mar 04, 2008 8.030 8.200 7.800 8.100 278,945 -0.03(-0.37%)
Mar 03, 2008 8.050 8.320 7.900 8.130 204,016 +0.00(+0.00%)
Feb 29, 2008 8.350 8.570 8.060 8.130 298,107 -0.37(-4.35%)
Feb 28, 2008 8.840 8.880 8.490 8.500 176,299 -0.37(-4.17%)
Feb 27, 2008 8.870 9.060 8.670 8.870 165,864 -0.11(-1.22%)
Feb 26, 2008 8.700 9.008 8.590 8.980 245,606 +0.27(+3.10%)
Feb 25, 2008 8.510 8.780 8.250 8.710 461,062 +0.20(+2.35%)
Feb 22, 2008 8.450 8.590 8.120 8.510 297,523 +0.02(+0.24%)
Feb 21, 2008 8.870 9.000 8.440 8.490 329,238 -0.30(-3.41%)
Feb 20, 2008 8.890 8.960 8.650 8.790 314,166 -0.15(-1.68%)
Feb 19, 2008 9.270 9.480 8.920 8.940 676,191 +0.04(+0.45%)
Feb 18, 2008 8.450 9.150 8.280 8.900 918,634 +0.00(+0.00%)
Feb 15, 2008 8.450 9.150 8.280 8.900 918,634 +0.44(+5.20%)
Feb 14, 2008 9.600 9.750 8.410 8.460 1,684,442 +0.11(+1.32%)
Feb 13, 2008 8.600 8.600 8.200 8.350 432,844 -0.05(-0.60%)
Feb 12, 2008 8.640 8.680 8.250 8.400 422,662 -0.21(-2.44%)
Feb 11, 2008 8.730 8.830 8.250 8.610 347,358 -0.09(-1.03%)
Feb 08, 2008 8.890 9.000 8.600 8.700 286,008 -0.23(-2.58%)
Feb 07, 2008 8.520 8.990 8.400 8.930 314,633 +0.38(+4.44%)
Feb 06, 2008 8.960 9.000 8.520 8.550 230,296 -0.30(-3.39%)
Feb 05, 2008 8.950 9.090 8.750 8.850 290,883 -0.22(-2.43%)
Feb 04, 2008 9.410 9.470 9.070 9.070 220,051 -0.34(-3.61%)
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.