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, 2020 12.50 12.59 12.04 12.36 31,400 -0.16(-1.28%)
Jan 30, 2020 12.30 12.59 12.09 12.52 29,118 +0.13(+1.05%)
Jan 29, 2020 12.65 12.65 12.35 12.39 43,623 +0.08(+0.65%)
Jan 28, 2020 11.56 12.50 11.56 12.31 52,540 +0.19(+1.57%)
Jan 27, 2020 12.07 12.57 11.89 12.12 24,349 -0.15(-1.22%)
Jan 24, 2020 12.31 12.75 11.83 12.27 49,500 +0.11(+0.90%)
Jan 23, 2020 11.99 12.29 10.82 12.16 32,770 +0.22(+1.84%)
Jan 22, 2020 11.75 11.99 11.48 11.94 43,247 +0.27(+2.31%)
Jan 21, 2020 11.90 11.98 11.51 11.67 41,528 -0.11(-0.93%)
Jan 17, 2020 11.56 11.97 11.43 11.78 67,300 +0.37(+3.24%)
Jan 16, 2020 11.02 11.60 11.02 11.41 71,608 +0.45(+4.11%)
Jan 15, 2020 11.26 11.61 10.75 10.96 49,118 -0.27(-2.40%)
Jan 14, 2020 10.28 11.43 10.12 11.23 69,142 +0.95(+9.24%)
Jan 13, 2020 10.48 10.84 10.13 10.28 51,408 -0.16(-1.53%)
Jan 10, 2020 10.75 11.09 10.29 10.44 52,000 -0.29(-2.70%)
Jan 09, 2020 11.37 11.65 10.51 10.73 61,074 -0.56(-4.96%)
Jan 08, 2020 11.48 11.74 11.13 11.29 36,566 -0.15(-1.31%)
Jan 07, 2020 10.80 11.47 10.39 11.44 53,267 +0.62(+5.73%)
Jan 06, 2020 10.60 11.10 10.27 10.82 42,741 +0.21(+1.98%)
Jan 03, 2020 10.90 11.05 10.37 10.61 34,100 -0.48(-4.33%)
Jan 02, 2020 11.56 11.87 10.94 11.09 58,676 -0.38(-3.31%)
Dec 31, 2019 11.38 11.85 11.35 11.47 33,200 +0.08(+0.70%)
Dec 30, 2019 11.42 11.68 11.10 11.39 47,978 -0.01(-0.09%)
Dec 27, 2019 11.80 11.83 10.91 11.40 34,300 -0.37(-3.14%)
Dec 26, 2019 12.00 12.60 11.73 11.77 72,738 -0.22(-1.83%)
Dec 24, 2019 12.04 12.22 11.80 11.99 25,700 -0.02(-0.17%)
Dec 23, 2019 11.47 12.09 11.19 12.01 105,544 +0.61(+5.35%)
Dec 20, 2019 10.58 12.40 10.51 11.40 169,800 +0.91(+8.67%)
Dec 19, 2019 9.910 10.50 9.900 10.49 47,452 +0.47(+4.69%)
Dec 18, 2019 10.15 10.15 9.970 10.02 27,907 -0.07(-0.69%)
Dec 17, 2019 10.16 10.29 10.00 10.09 57,142 -0.07(-0.69%)
Dec 16, 2019 9.960 10.40 9.960 10.16 39,669 +0.01(+0.10%)
Dec 13, 2019 10.11 10.35 9.880 10.15 46,700 +0.01(+0.10%)
Dec 12, 2019 10.15 10.32 10.02 10.14 40,015 -0.01(-0.10%)
Dec 11, 2019 10.30 10.94 10.03 10.15 62,521 -0.03(-0.29%)
Dec 10, 2019 10.63 10.73 10.02 10.18 70,450 -0.36(-3.42%)
Dec 09, 2019 10.68 10.88 10.40 10.54 56,138 -0.17(-1.59%)
Dec 06, 2019 10.83 11.05 10.52 10.71 46,700 +0.00(+0.00%)
Dec 05, 2019 10.66 11.19 10.57 10.71 42,498 -0.24(-2.19%)
Dec 04, 2019 11.12 11.82 10.90 10.95 65,569 -0.24(-2.14%)
Dec 03, 2019 11.63 11.75 11.10 11.19 63,938 -0.63(-5.33%)
Dec 02, 2019 12.60 12.95 11.70 11.82 46,592 -0.76(-6.04%)
Nov 29, 2019 12.28 13.16 12.15 12.58 78,900 +0.30(+2.44%)
Nov 27, 2019 12.22 12.91 11.87 12.28 48,200 +0.05(+0.41%)
Nov 26, 2019 11.92 13.00 11.79 12.23 64,409 +0.33(+2.77%)
Nov 25, 2019 11.58 12.16 11.49 11.90 50,899 +0.25(+2.15%)
Nov 22, 2019 10.50 11.69 10.50 11.65 45,400 +1.22(+11.70%)
Nov 21, 2019 10.45 10.48 10.02 10.43 28,482 -0.06(-0.57%)
Nov 20, 2019 10.62 11.00 10.29 10.49 65,930 -0.16(-1.50%)
Nov 19, 2019 10.73 10.93 10.43 10.65 58,765 +0.02(+0.19%)
Nov 18, 2019 10.50 10.86 10.50 10.63 57,040 +0.14(+1.33%)
Nov 15, 2019 10.37 10.56 10.00 10.49 40,700 +0.20(+1.94%)
Nov 14, 2019 9.880 10.38 9.520 10.29 55,947 +0.38(+3.83%)
Nov 13, 2019 9.970 10.01 9.526 9.910 60,364 -0.10(-1.00%)
Nov 12, 2019 9.150 10.28 9.150 10.01 49,932 +0.87(+9.52%)
Nov 11, 2019 8.800 9.480 8.760 9.140 22,130 +0.51(+5.91%)
Nov 08, 2019 8.910 9.500 8.350 8.630 107,700 -0.86(-9.06%)
Nov 07, 2019 9.020 10.05 9.020 9.490 80,506 +0.55(+6.15%)
Nov 06, 2019 9.890 9.910 8.820 8.940 112,532 -0.96(-9.70%)
Nov 05, 2019 9.970 10.04 9.750 9.900 22,889 -0.05(-0.50%)
Nov 04, 2019 10.47 10.47 9.880 9.950 52,456 -0.35(-3.40%)
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.