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 (%)
Feb 28, 2019 16.11 16.11 13.80 15.05 104,095 -0.90(-5.64%)
Feb 27, 2019 16.13 16.25 15.60 15.95 35,340 -0.11(-0.65%)
Feb 26, 2019 15.12 16.52 15.05 16.05 78,801 +1.02(+6.75%)
Feb 25, 2019 14.44 15.09 14.12 15.04 48,068 +0.84(+5.92%)
Feb 22, 2019 13.80 14.64 13.80 14.20 29,200 +0.32(+2.31%)
Feb 21, 2019 13.83 13.98 13.72 13.88 11,441 +0.06(+0.43%)
Feb 20, 2019 13.73 13.92 13.72 13.82 19,639 +0.01(+0.07%)
Feb 19, 2019 13.87 13.97 13.70 13.81 11,125 -0.09(-0.65%)
Feb 15, 2019 13.90 14.22 13.85 13.90 20,500 +0.05(+0.36%)
Feb 14, 2019 14.50 14.70 13.01 13.85 149,571 -0.66(-4.55%)
Feb 13, 2019 14.51 14.68 14.00 14.51 22,279 -0.07(-0.48%)
Feb 12, 2019 14.61 14.61 14.26 14.58 16,250 +0.56(+3.99%)
Feb 11, 2019 13.68 14.10 13.68 14.02 16,160 +0.35(+2.56%)
Feb 08, 2019 13.50 14.16 13.50 13.67 28,800 +0.16(+1.18%)
Feb 07, 2019 15.05 15.05 12.84 13.51 167,624 -1.54(-10.23%)
Feb 06, 2019 14.91 15.45 14.71 15.05 89,609 -0.20(-1.31%)
Feb 05, 2019 14.28 15.98 14.16 15.25 308,605 +0.97(+6.79%)
Feb 04, 2019 13.80 14.34 13.67 14.28 44,874 +0.42(+3.03%)
Feb 01, 2019 14.26 14.28 13.84 13.86 39,200 -0.40(-2.81%)
Jan 31, 2019 14.07 14.39 13.86 14.26 24,895 +0.32(+2.33%)
Jan 30, 2019 13.48 14.06 13.32 13.94 28,820 +0.42(+3.07%)
Jan 29, 2019 13.43 13.63 13.33 13.52 8,558 -0.01(-0.07%)
Jan 28, 2019 13.71 13.75 13.46 13.53 9,683 -0.38(-2.73%)
Jan 25, 2019 13.50 14.06 13.48 13.91 19,600 +0.44(+3.27%)
Jan 24, 2019 13.11 13.60 13.11 13.47 16,115 +0.28(+2.12%)
Jan 23, 2019 13.87 14.06 13.11 13.19 13,216 -0.52(-3.79%)
Jan 22, 2019 14.21 14.48 13.71 13.71 24,379 -0.63(-4.39%)
Jan 18, 2019 13.69 14.49 13.69 14.34 13,200 +0.74(+5.44%)
Jan 17, 2019 13.82 13.93 13.52 13.60 22,688 -0.43(-3.06%)
Jan 16, 2019 14.40 14.46 13.90 14.03 27,092 -0.45(-3.11%)
Jan 15, 2019 13.69 14.49 13.36 14.48 91,397 +1.07(+7.98%)
Jan 14, 2019 13.38 13.67 13.06 13.41 32,919 -0.29(-2.12%)
Jan 11, 2019 14.03 14.35 13.37 13.70 19,400 -0.30(-2.14%)
Jan 10, 2019 14.00 14.13 13.78 14.00 19,021 +0.05(+0.36%)
Jan 09, 2019 13.74 14.41 13.30 13.95 34,449 +0.05(+0.36%)
Jan 08, 2019 14.00 14.11 12.78 13.90 48,529 -0.10(-0.71%)
Jan 07, 2019 14.31 14.80 13.70 14.00 57,304 -0.10(-0.71%)
Jan 04, 2019 12.93 14.22 12.93 14.10 60,400 +1.29(+10.11%)
Jan 03, 2019 12.83 13.15 12.74 12.80 13,276 -0.29(-2.25%)
Jan 02, 2019 12.51 13.10 12.51 13.10 5,659 +0.47(+3.72%)
Dec 31, 2018 13.24 13.24 12.58 12.63 5,100 -0.32(-2.47%)
Dec 28, 2018 12.96 13.17 12.95 12.95 6,100 +0.10(+0.78%)
Dec 27, 2018 13.10 13.24 12.11 12.85 21,726 -0.45(-3.38%)
Dec 26, 2018 11.94 13.30 11.75 13.30 30,317 +1.42(+11.95%)
Dec 24, 2018 11.83 11.99 11.75 11.88 9,800 +0.09(+0.76%)
Dec 21, 2018 12.19 12.19 11.55 11.79 21,100 -0.28(-2.32%)
Dec 20, 2018 12.45 12.60 11.55 12.07 29,824 -0.42(-3.36%)
Dec 19, 2018 12.61 13.37 12.30 12.49 17,589 +0.03(+0.24%)
Dec 18, 2018 12.27 12.91 12.20 12.46 23,178 +0.06(+0.48%)
Dec 17, 2018 12.81 12.89 12.05 12.40 26,781 -0.39(-3.05%)
Dec 14, 2018 12.63 12.89 12.55 12.79 11,900 -0.26(-1.99%)
Dec 13, 2018 13.21 13.21 12.73 13.05 10,739 -0.02(-0.15%)
Dec 12, 2018 12.49 13.19 12.45 13.07 6,406 +0.66(+5.32%)
Dec 11, 2018 12.35 12.73 12.35 12.41 18,667 +0.01(+0.08%)
Dec 10, 2018 12.47 12.73 12.35 12.40 11,316 -0.15(-1.20%)
Dec 07, 2018 12.78 13.00 12.42 12.55 15,700 -0.29(-2.26%)
Dec 06, 2018 12.78 13.28 12.32 12.84 18,232 +0.00(+0.00%)
Dec 04, 2018 13.21 13.47 12.84 12.84 51,300 -0.44(-3.31%)
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.