Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sharpspring Inc (NQ: SHSP )

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, 2018 4.750 4.765 4.580 4.700 64,394 +0.05(+1.08%)
Jan 30, 2018 4.730 4.730 4.730 4.650 45,613 -0.17(-3.53%)
Jan 29, 2018 4.810 4.820 4.582 4.820 11,912 +0.04(+0.84%)
Jan 26, 2018 4.880 4.880 4.660 4.780 28,917 -0.10(-2.05%)
Jan 25, 2018 4.930 4.930 4.870 4.880 1,502 +0.00(+0.00%)
Jan 24, 2018 4.759 4.950 4.759 4.880 55,858 +0.04(+0.83%)
Jan 23, 2018 4.840 4.850 4.761 4.840 24,482 +0.00(+0.00%)
Jan 22, 2018 4.750 4.890 4.705 4.840 37,799 -0.06(-1.22%)
Jan 19, 2018 4.800 4.900 4.740 4.900 42,378 +0.11(+2.30%)
Jan 18, 2018 4.690 4.800 4.440 4.790 13,722 -0.10(-2.04%)
Jan 17, 2018 4.110 4.960 4.110 4.890 15,788 -0.05(-1.01%)
Jan 16, 2018 4.950 5.000 4.750 4.940 33,132 +0.00(+0.00%)
Jan 12, 2018 4.940 4.940 4.940 0 +0.11(+2.28%)
Jan 11, 2018 4.390 5.000 4.350 4.830 53,675 +0.47(+10.78%)
Jan 10, 2018 4.500 4.229 4.360 16,312 +0.11(+2.59%)
Jan 09, 2018 4.130 4.250 4.100 4.250 4,616 +0.01(+0.24%)
Jan 08, 2018 4.235 4.400 4.159 4.240 32,148 -0.04(-0.93%)
Jan 05, 2018 4.250 4.390 4.240 4.280 3,901 -0.01(-0.23%)
Jan 04, 2018 4.290 4.290 4.235 4.290 2,205 -0.09(-2.05%)
Jan 03, 2018 4.250 4.400 4.175 4.380 44,260 +0.13(+3.06%)
Jan 02, 2018 4.400 4.400 4.208 4.250 18,456 -0.15(-3.49%)
Dec 29, 2017 4.404 4.404 4.404 0 +0.12(+2.69%)
Dec 28, 2017 4.289 4.289 4.289 4.289 697 -0.01(-0.27%)
Dec 27, 2017 4.250 4.320 4.090 4.300 84,493 -0.00(-0.08%)
Dec 26, 2017 4.300 4.350 4.200 4.303 7,833 +0.01(+0.31%)
Dec 22, 2017 4.010 4.290 4.010 4.290 49,218 +0.29(+7.25%)
Dec 21, 2017 4.100 4.110 4.000 4.000 5,538 -0.12(-2.91%)
Dec 20, 2017 4.100 4.180 4.100 4.120 4,125 +0.06(+1.48%)
Dec 19, 2017 4.020 4.250 4.000 4.060 36,629 +0.06(+1.50%)
Dec 18, 2017 4.116 4.166 4.000 4.000 31,011 -0.11(-2.68%)
Dec 15, 2017 4.020 4.130 4.000 4.110 84,242 +0.09(+2.24%)
Dec 14, 2017 4.100 4.150 4.020 4.020 10,478 +0.00(+0.00%)
Dec 13, 2017 3.950 4.147 3.947 4.020 88,179 +0.06(+1.52%)
Dec 12, 2017 4.040 4.067 3.940 3.960 10,920 -0.13(-3.18%)
Dec 11, 2017 4.150 4.150 4.050 4.090 15,711 -0.08(-1.92%)
Dec 08, 2017 4.013 4.257 4.013 4.170 45,510 -0.03(-0.71%)
Dec 07, 2017 4.190 4.220 4.150 4.200 27,640 +0.05(+1.20%)
Dec 06, 2017 4.150 4.200 4.088 4.150 45,234 -0.06(-1.43%)
Dec 05, 2017 4.120 4.220 4.120 4.210 17,147 +0.06(+1.45%)
Dec 04, 2017 4.180 4.068 4.150 13,452 +0.01(+0.24%)
Dec 01, 2017 4.400 4.440 4.070 4.140 38,484 -0.22(-5.05%)
Nov 30, 2017 4.172 4.461 4.130 4.360 28,085 +0.00(+0.00%)
Nov 29, 2017 4.300 4.490 4.142 4.360 15,708 +0.06(+1.40%)
Nov 28, 2017 4.210 4.328 4.200 4.300 41,916 +0.05(+1.18%)
Nov 27, 2017 4.350 4.350 4.150 4.250 27,635 -0.13(-2.97%)
Nov 24, 2017 4.180 4.380 4.180 4.380 6,482 +0.18(+4.29%)
Nov 22, 2017 4.200 4.350 4.170 4.200 38,541 +0.01(+0.24%)
Nov 21, 2017 3.950 4.250 3.900 4.190 2,134,644 +0.22(+5.54%)
Nov 20, 2017 3.970 4.100 3.670 3.970 75,777 -0.03(-0.75%)
Nov 17, 2017 4.240 4.240 3.990 4.000 33,700 -0.09(-2.20%)
Nov 16, 2017 4.100 4.170 3.960 4.090 47,660 +0.12(+3.02%)
Nov 15, 2017 3.950 4.200 3.940 3.970 35,277 -0.03(-0.75%)
Nov 14, 2017 4.270 4.270 3.900 4.000 8,086 -0.33(-7.64%)
Nov 13, 2017 4.420 4.420 4.264 4.331 686 -0.13(-2.89%)
Nov 10, 2017 4.552 4.571 4.460 4.460 15,232 -0.13(-2.94%)
Nov 09, 2017 4.300 4.600 3.930 4.595 118,103 +0.25(+5.88%)
Nov 08, 2017 4.605 4.630 4.210 4.340 60,800 -0.26(-5.65%)
Nov 07, 2017 4.616 4.860 4.600 4.600 66,085 +0.04(+0.88%)
Nov 06, 2017 4.530 4.660 4.480 4.560 39,722 -0.08(-1.72%)
Nov 03, 2017 4.480 4.640 4.435 4.640 52,970 +0.14(+3.11%)
Nov 02, 2017 4.540 4.541 4.500 4.500 35,927 +0.00(+0.00%)
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.