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 (%)
Oct 30, 2020 10.40 10.72 10.08 10.69 56,600 +0.24(+2.30%)
Oct 29, 2020 10.51 10.57 10.15 10.45 62,744 +0.05(+0.48%)
Oct 28, 2020 10.84 10.98 10.36 10.40 97,460 -0.52(-4.76%)
Oct 27, 2020 10.94 11.25 10.80 10.92 27,006 +0.15(+1.39%)
Oct 26, 2020 11.32 11.49 10.64 10.77 20,918 -0.61(-5.36%)
Oct 23, 2020 11.28 11.50 11.04 11.38 16,700 +0.27(+2.43%)
Oct 22, 2020 10.95 11.28 10.81 11.11 17,983 +0.31(+2.87%)
Oct 21, 2020 10.72 10.98 10.72 10.80 36,736 +0.14(+1.31%)
Oct 20, 2020 10.60 10.85 10.59 10.66 54,011 +0.00(+0.00%)
Oct 19, 2020 10.63 10.99 10.60 10.66 16,846 +0.14(+1.33%)
Oct 16, 2020 10.81 10.88 10.50 10.52 66,700 -0.28(-2.59%)
Oct 15, 2020 10.11 10.80 10.11 10.80 120,864 +0.39(+3.75%)
Oct 14, 2020 10.60 10.61 9.820 10.41 135,265 -0.25(-2.35%)
Oct 13, 2020 10.81 11.04 10.62 10.66 74,653 -0.08(-0.74%)
Oct 12, 2020 10.87 11.35 10.61 10.74 104,212 +0.14(+1.32%)
Oct 09, 2020 11.41 11.80 10.60 10.60 37,500 -0.73(-6.44%)
Oct 08, 2020 11.24 11.42 11.24 11.33 14,067 +0.11(+0.98%)
Oct 07, 2020 11.00 11.39 11.00 11.22 22,370 +0.22(+2.00%)
Oct 06, 2020 11.40 11.53 10.97 11.00 31,506 -0.23(-2.05%)
Oct 05, 2020 11.48 11.48 11.23 11.23 16,290 -0.18(-1.58%)
Oct 02, 2020 11.34 11.79 11.26 11.41 16,800 -0.19(-1.64%)
Oct 01, 2020 11.18 11.75 11.00 11.60 40,681 +0.45(+4.04%)
Sep 30, 2020 10.64 11.28 10.64 11.15 50,093 +0.57(+5.39%)
Sep 29, 2020 10.50 10.86 9.930 10.58 66,435 -0.16(-1.49%)
Sep 28, 2020 10.61 10.95 10.50 10.74 33,173 +0.29(+2.78%)
Sep 25, 2020 10.80 10.80 10.41 10.45 72,100 -0.05(-0.48%)
Sep 24, 2020 10.50 10.83 9.670 10.50 43,194 -0.01(-0.10%)
Sep 23, 2020 10.65 10.80 10.43 10.51 57,536 -0.11(-1.04%)
Sep 22, 2020 10.56 10.80 10.45 10.62 66,687 +0.13(+1.24%)
Sep 21, 2020 10.00 10.72 9.730 10.49 105,460 +0.03(+0.29%)
Sep 18, 2020 10.65 10.76 10.09 10.46 107,500 -0.09(-0.85%)
Sep 17, 2020 10.30 10.74 10.05 10.55 109,330 +0.04(+0.38%)
Sep 16, 2020 10.53 10.87 10.40 10.51 141,499 +0.00(+0.00%)
Sep 15, 2020 10.15 10.65 10.15 10.51 33,658 +0.36(+3.55%)
Sep 14, 2020 9.820 10.43 9.757 10.15 56,346 +0.19(+1.91%)
Sep 11, 2020 9.820 10.20 9.550 9.960 43,400 +0.18(+1.84%)
Sep 10, 2020 9.580 9.880 9.560 9.780 27,864 +0.22(+2.30%)
Sep 09, 2020 9.400 9.680 9.400 9.560 45,691 +0.26(+2.80%)
Sep 08, 2020 9.780 9.780 9.270 9.300 69,724 -0.64(-6.44%)
Sep 04, 2020 11.05 11.05 9.557 9.940 84,400 -1.13(-10.21%)
Sep 03, 2020 11.46 11.47 10.80 11.07 97,964 -0.47(-4.07%)
Sep 02, 2020 11.56 11.77 11.28 11.54 84,783 +0.09(+0.79%)
Sep 01, 2020 11.07 11.80 10.99 11.45 72,859 +0.47(+4.28%)
Aug 31, 2020 11.02 11.29 10.78 10.98 60,490 -0.04(-0.36%)
Aug 28, 2020 11.49 11.49 10.92 11.02 56,600 -0.35(-3.08%)
Aug 27, 2020 10.52 11.43 10.46 11.37 141,709 +0.86(+8.18%)
Aug 26, 2020 9.720 10.77 9.652 10.51 84,243 +0.72(+7.35%)
Aug 25, 2020 9.800 10.06 9.520 9.790 89,394 +0.00(+0.00%)
Aug 24, 2020 10.00 10.50 9.760 9.790 108,621 -0.04(-0.41%)
Aug 21, 2020 11.70 11.70 9.800 9.830 260,800 -1.78(-15.33%)
Aug 20, 2020 11.95 12.10 11.40 11.61 167,723 -0.23(-1.94%)
Aug 19, 2020 10.62 12.00 10.20 11.84 1,096,160 +1.22(+11.49%)
Aug 18, 2020 9.700 10.95 9.700 10.62 195,104 +0.96(+9.94%)
Aug 17, 2020 10.17 10.44 9.250 9.660 129,963 -0.31(-3.11%)
Aug 14, 2020 10.03 10.50 9.600 9.970 316,100 +0.68(+7.32%)
Aug 13, 2020 9.080 9.310 8.950 9.290 46,076 +0.21(+2.31%)
Aug 12, 2020 8.820 9.130 8.480 9.080 54,767 +0.09(+1.00%)
Aug 11, 2020 8.940 9.250 8.800 8.990 36,174 +0.03(+0.33%)
Aug 10, 2020 8.600 8.990 8.530 8.960 16,967 +0.35(+4.07%)
Aug 07, 2020 8.720 8.734 8.430 8.610 24,500 -0.07(-0.81%)
Aug 06, 2020 8.180 8.740 7.950 8.680 52,544 +0.66(+8.23%)
Aug 05, 2020 7.930 8.140 7.810 8.020 27,221 +0.11(+1.39%)
Aug 04, 2020 7.910 8.120 7.770 7.910 50,105 -0.06(-0.75%)
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.