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 31, 2019 10.26 10.29 9.875 10.19 57,448 -0.07(-0.68%)
Oct 30, 2019 10.08 10.43 10.01 10.26 26,636 +0.17(+1.68%)
Oct 29, 2019 9.900 10.48 9.890 10.09 38,316 +0.18(+1.82%)
Oct 28, 2019 9.200 10.04 9.200 9.910 58,004 +0.78(+8.54%)
Oct 25, 2019 8.480 9.245 8.395 9.130 71,300 +0.69(+8.18%)
Oct 24, 2019 8.230 8.630 8.100 8.440 60,813 +0.10(+1.20%)
Oct 23, 2019 8.400 8.620 8.300 8.340 30,682 -0.06(-0.71%)
Oct 22, 2019 8.940 8.960 8.260 8.400 37,043 -0.51(-5.72%)
Oct 21, 2019 8.800 9.010 8.620 8.910 65,340 +0.26(+3.01%)
Oct 18, 2019 8.810 8.810 8.330 8.650 52,800 -0.22(-2.48%)
Oct 17, 2019 8.650 9.010 8.610 8.870 22,403 +0.12(+1.37%)
Oct 16, 2019 8.730 9.010 8.700 8.750 48,233 -0.20(-2.23%)
Oct 15, 2019 9.080 9.250 8.840 8.950 47,335 -0.07(-0.78%)
Oct 14, 2019 9.060 9.190 8.750 9.020 56,932 -0.17(-1.85%)
Oct 11, 2019 9.300 9.450 9.150 9.190 55,900 -0.05(-0.54%)
Oct 10, 2019 9.180 9.760 9.180 9.240 40,609 -0.10(-1.07%)
Oct 09, 2019 9.700 9.900 9.240 9.340 39,668 +0.10(+1.08%)
Oct 08, 2019 9.190 9.470 9.060 9.240 61,369 -0.13(-1.39%)
Oct 07, 2019 9.410 9.745 9.210 9.370 60,571 -0.39(-4.00%)
Oct 04, 2019 9.900 10.03 9.635 9.760 48,600 +0.03(+0.31%)
Oct 03, 2019 9.460 10.02 9.375 9.730 77,662 +0.17(+1.78%)
Oct 02, 2019 9.740 9.740 9.080 9.560 105,346 -0.18(-1.85%)
Oct 01, 2019 9.750 10.08 9.530 9.740 103,494 +0.04(+0.41%)
Sep 30, 2019 10.20 10.41 9.630 9.700 59,978 -0.43(-4.24%)
Sep 27, 2019 10.30 10.45 10.01 10.13 82,900 -0.03(-0.30%)
Sep 26, 2019 10.33 10.39 9.980 10.16 42,393 -0.17(-1.65%)
Sep 25, 2019 10.01 10.43 9.830 10.33 58,304 +0.34(+3.40%)
Sep 24, 2019 10.96 10.96 9.950 9.990 54,359 -0.84(-7.76%)
Sep 23, 2019 10.32 11.06 10.08 10.83 69,113 +0.36(+3.44%)
Sep 20, 2019 10.95 11.09 10.03 10.47 180,500 -0.43(-3.94%)
Sep 19, 2019 11.06 11.27 10.82 10.90 32,202 -0.01(-0.09%)
Sep 18, 2019 11.15 11.24 10.73 10.91 61,838 -0.24(-2.15%)
Sep 17, 2019 11.43 11.66 10.81 11.15 38,228 -0.28(-2.45%)
Sep 16, 2019 11.79 11.96 11.33 11.43 45,114 -0.44(-3.71%)
Sep 13, 2019 12.03 12.03 11.67 11.87 53,700 -0.07(-0.59%)
Sep 12, 2019 11.85 12.05 11.73 11.94 35,888 +0.09(+0.76%)
Sep 11, 2019 11.92 12.24 11.71 11.85 82,403 -0.04(-0.34%)
Sep 10, 2019 11.95 12.09 11.57 11.89 93,441 -0.09(-0.75%)
Sep 09, 2019 12.20 12.40 11.87 11.98 53,703 -0.35(-2.84%)
Sep 06, 2019 12.61 12.62 11.91 12.33 48,800 -0.19(-1.52%)
Sep 05, 2019 12.04 12.68 11.73 12.52 76,635 +0.66(+5.56%)
Sep 04, 2019 12.23 12.29 11.78 11.86 61,939 -0.23(-1.90%)
Sep 03, 2019 11.60 12.17 11.60 12.09 99,967 +0.49(+4.22%)
Aug 30, 2019 11.36 11.80 11.14 11.60 61,600 -0.01(-0.09%)
Aug 29, 2019 11.26 11.99 11.21 11.61 24,899 +0.50(+4.50%)
Aug 28, 2019 11.11 11.28 10.99 11.11 42,164 -0.02(-0.18%)
Aug 27, 2019 11.42 11.71 11.04 11.13 39,990 -0.59(-5.03%)
Aug 26, 2019 12.00 12.19 11.50 11.72 63,414 -0.18(-1.51%)
Aug 23, 2019 11.45 11.94 11.45 11.90 115,500 +0.31(+2.67%)
Aug 22, 2019 11.62 11.98 11.29 11.59 51,565 -0.01(-0.09%)
Aug 21, 2019 11.49 12.21 11.35 11.60 128,389 +0.32(+2.84%)
Aug 20, 2019 10.71 11.60 10.65 11.28 78,987 +0.51(+4.74%)
Aug 19, 2019 10.62 10.82 10.35 10.77 64,978 +0.35(+3.36%)
Aug 16, 2019 9.650 10.48 9.560 10.42 89,700 +0.92(+9.68%)
Aug 15, 2019 9.770 9.860 9.240 9.500 63,510 -0.23(-2.36%)
Aug 14, 2019 10.26 10.28 9.625 9.730 104,285 -0.77(-7.33%)
Aug 13, 2019 10.43 11.10 10.30 10.50 111,485 +0.00(+0.00%)
Aug 12, 2019 10.46 10.61 10.18 10.50 84,545 -0.10(-0.94%)
Aug 09, 2019 10.95 11.04 10.31 10.60 104,200 -0.37(-3.37%)
Aug 08, 2019 10.66 11.25 10.50 10.97 177,452 +1.05(+10.58%)
Aug 07, 2019 9.250 10.53 9.180 9.920 163,562 +0.83(+9.13%)
Aug 06, 2019 8.890 9.400 8.630 9.090 120,041 +0.35(+4.00%)
Aug 05, 2019 9.040 9.040 8.480 8.740 117,746 -0.48(-5.21%)
Aug 02, 2019 9.160 9.270 8.890 9.220 71,800 +0.04(+0.44%)
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.