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 (%)
Dec 31, 2020 16.28 16.28 16.28 84,305 -0.11(-0.67%)
Dec 30, 2020 16.37 17.16 15.49 16.39 84,305 -0.03(-0.18%)
Dec 29, 2020 16.59 16.80 15.98 16.42 79,066 -0.27(-1.62%)
Dec 28, 2020 17.25 17.76 16.45 16.69 59,031 -0.31(-1.82%)
Dec 24, 2020 16.93 17.65 16.89 17.00 60,600 +0.17(+1.01%)
Dec 23, 2020 17.68 18.05 16.68 16.83 100,301 -0.76(-4.32%)
Dec 22, 2020 17.40 18.16 17.35 17.59 83,981 +0.13(+0.74%)
Dec 21, 2020 17.83 18.43 17.12 17.46 313,662 +0.54(+3.19%)
Dec 18, 2020 17.07 18.00 16.82 16.92 144,800 +0.02(+0.12%)
Dec 17, 2020 14.74 17.12 14.74 16.90 234,903 +1.80(+11.92%)
Dec 16, 2020 15.00 15.20 14.57 15.10 702,320 +0.35(+2.37%)
Dec 15, 2020 15.34 16.25 15.34 14.75 76,222 -0.79(-5.08%)
Dec 14, 2020 16.58 16.58 15.47 15.54 72,481 -0.87(-5.30%)
Dec 11, 2020 16.40 16.99 16.02 16.41 40,800 -0.28(-1.68%)
Dec 10, 2020 16.31 17.02 16.30 16.69 89,269 +0.38(+2.33%)
Dec 09, 2020 16.79 17.00 16.27 16.31 62,814 -0.44(-2.63%)
Dec 08, 2020 16.90 17.00 16.30 16.75 54,120 -0.15(-0.89%)
Dec 07, 2020 16.66 17.25 16.64 16.90 47,792 +0.03(+0.18%)
Dec 04, 2020 17.08 17.32 16.75 16.87 30,000 -0.06(-0.35%)
Dec 03, 2020 17.09 17.24 16.70 16.93 38,991 -0.15(-0.88%)
Dec 02, 2020 16.59 17.40 16.30 17.08 46,309 +0.48(+2.89%)
Dec 01, 2020 15.63 17.38 15.52 16.60 55,386 +1.08(+6.96%)
Nov 30, 2020 15.78 15.85 15.06 15.52 49,326 -0.09(-0.58%)
Nov 27, 2020 15.12 15.77 15.01 15.61 23,100 +0.42(+2.76%)
Nov 25, 2020 15.10 15.48 14.44 15.19 51,900 -0.17(-1.11%)
Nov 24, 2020 15.10 15.47 14.80 15.36 49,110 +0.76(+5.21%)
Nov 23, 2020 15.29 15.41 14.31 14.60 150,522 -1.40(-8.75%)
Nov 20, 2020 15.98 17.35 15.95 16.00 136,900 -0.18(-1.11%)
Nov 19, 2020 17.60 17.91 15.87 16.18 200,699 -1.77(-9.86%)
Nov 18, 2020 17.00 18.30 16.55 17.95 163,834 +1.24(+7.42%)
Nov 17, 2020 15.49 17.23 15.35 16.71 155,189 +1.51(+9.93%)
Nov 16, 2020 14.43 15.45 14.35 15.20 111,930 +0.95(+6.67%)
Nov 13, 2020 13.99 14.35 13.74 14.25 61,000 +0.20(+1.42%)
Nov 12, 2020 13.10 14.59 12.56 14.05 154,012 +0.99(+7.58%)
Nov 11, 2020 12.40 13.50 10.96 13.06 189,843 -0.14(-1.06%)
Nov 10, 2020 14.31 14.72 13.14 13.20 33,401 -1.18(-8.21%)
Nov 09, 2020 14.30 14.73 13.77 14.38 176,289 +0.82(+6.05%)
Nov 06, 2020 11.78 13.73 11.42 13.56 149,200 +1.81(+15.40%)
Nov 05, 2020 11.63 11.79 11.27 11.75 68,898 +0.34(+2.98%)
Nov 04, 2020 11.19 11.69 11.17 11.41 28,368 +0.21(+1.88%)
Nov 03, 2020 10.90 11.28 10.77 11.20 35,887 +0.35(+3.23%)
Nov 02, 2020 10.68 11.09 10.68 10.85 30,435 +0.16(+1.50%)
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%)
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.